MAGS - Magal Security Systems Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20185.5005.5105.5005.5095.5095,522
Sep 19, 20185.5405.5405.3705.4905.49012,000
Sep 18, 20185.5505.5905.5105.5405.5407,700
Sep 17, 20185.5905.6405.5505.5505.55030,200
Sep 14, 20185.5505.6005.5105.5805.58014,400
Sep 13, 20185.5405.6005.5005.5505.55017,400
Sep 12, 20185.5205.5505.4505.5505.55028,800
Sep 11, 20185.4705.5505.4605.5505.55016,700
Sep 10, 20185.4505.4805.3905.4805.48011,500
Sep 07, 20185.4005.4805.3605.4205.4206,800
Sep 06, 20185.5005.5005.3605.4005.40031,600
Sep 05, 20185.4505.5205.4505.5005.50010,400
Sep 04, 20185.5005.5105.3905.5005.50010,300
Aug 31, 20185.5005.5105.4205.5105.51017,200
Aug 30, 20185.4905.5105.3705.5105.51015,100
Aug 29, 20185.5805.5805.4605.5105.51024,600
Aug 28, 20185.7405.7505.5905.5905.5907,100
Aug 27, 20185.4305.7705.4005.7505.75037,800
Aug 24, 20185.8805.8805.7505.7705.77033,500
Aug 23, 20185.8105.9105.8005.8805.88028,500
Aug 22, 20185.8005.9105.8005.8305.83029,200
Aug 21, 20185.6505.8405.6505.8205.82042,900
Aug 20, 20185.3505.6705.3205.6205.62063,700
Aug 17, 20185.3205.4005.2605.4005.40058,500
Aug 16, 20185.3505.4005.3205.3705.37044,100
Aug 15, 20185.3105.4005.2505.3205.32072,400
Aug 14, 20185.1805.1805.1005.1005.1003,100
Aug 13, 20185.3505.3505.1005.1005.10011,500
Aug 10, 20185.3505.3505.3405.3505.3502,400
Aug 09, 20185.3405.3505.3105.3505.35017,600
Aug 08, 20185.3105.3105.2805.2905.2901,800
Aug 07, 20185.2405.3205.2405.3205.3208,200
Aug 06, 20185.1805.2505.1805.2405.2405,100
Aug 03, 20185.0905.1805.0905.1205.1202,400
Aug 02, 20185.1305.2005.1305.1405.1402,100
Aug 01, 20185.1705.2305.1205.2205.2207,200
Jul 31, 20185.1605.2205.1605.1605.1604,700
Jul 30, 20185.2005.2405.1705.2305.2302,000
Jul 27, 20185.1905.2405.1505.1905.1906,800
Jul 26, 20185.0005.2405.0005.2405.2405,300
Jul 25, 20185.0705.1705.0705.1705.17011,800
Jul 24, 20185.0405.0605.0305.0305.0309,400
Jul 23, 20185.0205.0405.0005.0305.0305,300
Jul 20, 20185.0805.0905.0305.0505.05015,200
Jul 19, 20185.0905.1005.0705.0705.0701,000
Jul 18, 20184.9505.0904.9505.0905.09010,700
Jul 17, 20185.1405.1405.0205.0405.040900
Jul 16, 20185.0505.1205.0305.1105.11016,800
Jul 13, 20185.0605.1205.0605.1005.1003,100
Jul 12, 20185.0105.1505.0105.0805.0806,700
Jul 11, 20185.0605.1305.0305.0405.0405,200
Jul 10, 20185.1605.1605.1005.1305.1305,300
Jul 09, 20185.1205.1704.9505.1605.16030,300
Jul 06, 20185.1405.1705.0805.1405.1408,100
Jul 05, 20185.3005.3005.1105.1805.18010,500
Jul 03, 20185.3005.3805.1005.3505.35022,900
Jul 02, 20185.3505.3505.3405.3505.35010,700
Jun 29, 20185.3405.3405.2705.3305.3302,600
Jun 28, 20185.2805.3505.2805.3305.3307,300
Jun 27, 20185.1505.3505.1505.3205.32031,000
Jun 26, 20185.2405.2505.1705.1705.1701,400
Jun 25, 20185.1005.2205.0605.1605.16066,900
Jun 22, 20185.2205.2205.1505.1505.15013,400
Jun 21, 20185.2305.2805.2105.2405.2409,500
Jun 20, 20185.3305.3305.2305.2405.2404,900
Jun 19, 20185.3105.3505.2305.2405.24012,400
Jun 18, 20185.2705.3505.2705.2705.27014,900
Jun 15, 20185.2205.3105.2205.3105.31023,900
Jun 14, 20185.3005.3505.2305.2405.24028,100
Jun 13, 20185.3505.3505.2305.3205.32017,700
Jun 12, 20185.2405.2905.2405.2905.2904,900
Jun 11, 20185.2805.2805.1605.2305.23027,600
Jun 08, 20185.3005.3005.2205.2405.2402,800
Jun 07, 20185.2305.3205.1805.3205.3202,700
Jun 06, 20185.2905.3405.2705.3405.3406,500
Jun 05, 20185.3505.3505.3105.3205.3201,800
Jun 04, 20185.2905.3505.2905.3405.3404,200
Jun 01, 20185.4005.4005.2905.2905.2904,500
May 31, 20185.2605.4005.2605.4005.40020,600
May 30, 20185.3305.3405.2805.2905.2908,400
May 29, 20185.2905.3705.2805.3005.3006,100
May 25, 20185.3005.3805.2905.3505.3506,500
May 24, 20185.3705.3805.3105.3305.3304,400
May 23, 20185.4005.4505.3805.3905.39011,200
May 22, 20185.4205.4205.3405.3805.3807,800
May 21, 20185.4205.5205.4205.4605.46016,500
May 18, 20185.4105.5305.4005.5205.52025,600
May 17, 20185.5905.5905.3905.4805.48017,200
May 16, 20185.3205.6005.1505.5905.590163,000
May 15, 20185.1805.3505.1405.3105.31016,400
May 14, 20185.1205.2705.1205.2705.2706,900
May 11, 20185.2605.2604.8305.0805.08039,700
May 10, 20185.4505.4505.2505.2705.27021,000
May 09, 20185.4005.4405.3505.4405.44018,900
May 08, 20185.3505.4305.3405.4105.41011,500
May 07, 20185.3105.4505.3105.3905.39034,000
May 04, 20185.3605.4305.3505.3605.36017,900
May 03, 20185.4105.4505.3505.4005.40019,500
May 02, 20185.4305.5005.3605.4305.43040,100
May 01, 20185.4405.4405.4105.4405.4402,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...