MAGS - Magal Security Systems Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20185.565.565.515.555.556,500
Apr 19, 20185.595.665.555.605.608,000
Apr 18, 20185.685.715.565.715.7110,100
Apr 17, 20185.625.905.615.665.6622,500
Apr 16, 20185.555.605.555.565.564,800
Apr 13, 20185.375.675.375.645.642,800
Apr 12, 20185.855.855.515.545.5475,700
Apr 11, 20185.855.875.835.875.87800
Apr 10, 20185.875.905.855.855.853,400
Apr 09, 20185.815.875.815.835.834,100
Apr 06, 20185.905.905.805.895.8917,100
Apr 05, 20185.835.885.775.865.865,400
Apr 04, 20185.715.855.685.825.8220,000
Apr 03, 20185.755.785.635.725.7216,100
Apr 02, 20185.705.905.645.775.7761,300
Mar 29, 20186.006.005.695.775.7784,800
Mar 28, 20186.006.195.806.156.15177,400
Mar 27, 20185.805.935.805.925.9220,600
Mar 26, 20185.996.015.735.815.8127,400
Mar 23, 20185.896.075.685.985.9851,800
Mar 22, 20185.655.965.615.965.9641,000
Mar 21, 20185.645.795.605.715.7112,200
Mar 20, 20185.755.755.655.675.6712,500
Mar 19, 20185.965.995.665.805.8060,700
Mar 16, 20186.066.065.956.026.021,800
Mar 15, 20186.166.165.935.935.9314,500
Mar 14, 20186.106.146.076.146.1419,200
Mar 13, 20186.106.105.906.086.0811,100
Mar 12, 20185.956.075.956.056.0517,600
Mar 09, 20185.945.955.845.955.959,700
Mar 08, 20185.926.005.905.985.987,600
Mar 07, 20185.956.005.875.995.999,700
Mar 06, 20185.816.005.815.955.9511,000
Mar 05, 20185.815.855.795.815.812,900
Mar 02, 20185.635.915.635.785.7812,400
Mar 01, 20185.865.905.725.725.7216,500
Feb 28, 20185.945.975.765.865.8623,400
Feb 27, 20186.106.125.915.925.9222,400
Feb 26, 20186.116.135.906.076.0721,400
Feb 23, 20186.196.195.986.076.0711,900
Feb 22, 20186.226.256.056.106.1017,100
Feb 21, 20186.206.266.186.216.2124,900
Feb 20, 20186.176.206.096.166.1652,900
Feb 16, 20186.156.196.006.186.188,700
Feb 15, 20186.176.206.126.196.1913,000
Feb 14, 20186.006.206.006.126.1222,500
Feb 13, 20185.756.205.756.046.0431,700
Feb 12, 20185.845.945.845.895.894,600
Feb 09, 20185.745.915.705.805.8024,400
Feb 08, 20185.976.005.765.865.8622,600
Feb 07, 20185.605.805.605.785.7827,900
Feb 06, 20185.605.965.605.695.6970,900
Feb 05, 20185.855.885.605.615.6122,000
Feb 02, 20186.086.115.815.825.8221,100
Feb 01, 20186.356.356.006.206.2033,600
Jan 31, 20186.276.315.916.206.2033,500
Jan 30, 20186.176.195.966.006.0074,700
Jan 29, 20186.126.486.126.216.2195,900
Jan 26, 20185.786.205.706.196.19105,600
Jan 25, 20185.886.095.695.805.80104,800
Jan 24, 20185.656.065.505.695.69194,300
Jan 23, 20185.405.475.345.445.4415,200
Jan 22, 20185.305.445.305.435.4324,900
Jan 19, 20185.275.375.175.305.3010,200
Jan 18, 20185.305.395.125.305.3011,200
Jan 17, 20185.275.445.255.275.2729,300
Jan 16, 20185.455.505.225.335.3321,600
Jan 12, 20185.445.465.445.445.443,400
Jan 11, 20185.395.505.335.505.5015,000
Jan 10, 20185.405.435.245.315.3113,200
Jan 09, 20185.535.535.265.325.3228,300
Jan 08, 20185.405.535.225.345.3428,300
Jan 05, 20185.205.485.195.475.4733,800
Jan 04, 20185.185.205.125.175.1724,300
Jan 03, 20185.145.245.045.185.1819,800
Jan 02, 20185.145.225.075.225.2212,600
Dec 29, 20175.255.255.035.065.0654,200
Dec 28, 20175.275.275.165.195.1944,800
Dec 27, 20175.475.605.235.295.2943,300
Dec 26, 20175.255.665.185.355.35402,000
Dec 22, 20175.005.234.965.095.0979,100
Dec 21, 20174.904.964.854.884.8829,500
Dec 20, 20174.854.944.854.884.8867,500
Dec 19, 20174.804.904.804.844.8427,900
Dec 18, 20174.764.854.764.804.8012,500
Dec 15, 20174.774.854.754.764.7623,900
Dec 14, 20174.884.884.794.794.7925,400
Dec 13, 20174.804.904.804.854.859,200
Dec 12, 20174.734.904.734.854.8534,200
Dec 11, 20174.894.904.764.844.8418,600
Dec 08, 20174.885.004.754.944.9470,400
Dec 07, 20174.734.944.704.914.9141,400
Dec 06, 20174.734.824.654.714.719,600
Dec 05, 20174.664.814.624.764.7615,800
Dec 04, 20174.744.784.694.694.6941,800
Dec 01, 20174.874.874.694.754.7531,300
Nov 30, 20174.885.054.884.914.9121,600
Nov 29, 20174.874.984.854.904.9019,300
Nov 28, 20174.804.954.674.954.9589,800
Nov 27, 20174.714.784.704.774.7729,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...