U.S. Markets closed

Migdal Insurance and Financial Holdings Ltd. (MGDL.TA)

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
362.70-0.40 (-0.11%)
At close: 5:24PM IDT
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017362.80371.20361.60362.70362.701,009,131
Jul 26, 20173.653.653.633.633.631,055,094
Jul 25, 20173.603.653.583.623.62961,707
Jul 24, 20173.633.633.583.583.58558,778
Jul 23, 20173.713.713.633.633.63322,964
Jul 20, 20173.673.703.673.683.68732,162
Jul 19, 20173.663.703.643.663.66391,895
Jul 18, 20173.673.683.643.653.65503,931
Jul 17, 20173.713.713.673.673.67478,882
Jul 16, 20173.703.733.703.713.71264,487
Jul 13, 20173.703.823.663.733.73891,526
Jul 12, 20173.673.723.673.703.701,083,442
Jul 11, 20173.693.703.663.673.671,212,417
Jul 10, 20173.693.723.673.683.68437,346
Jul 09, 20173.713.723.673.693.69196,900
Jul 06, 20173.703.713.653.703.70614,459
Jul 05, 20173.653.713.623.703.701,159,584
Jul 04, 20173.663.673.623.653.65291,234
Jul 03, 20173.703.723.663.663.66610,257
Jul 02, 20173.783.783.683.703.70542,147
Jun 29, 20173.703.743.603.733.73673,962
Jun 28, 20173.653.693.653.663.66854,052
Jun 27, 20173.703.703.653.663.66587,427
Jun 26, 20173.693.713.673.703.70488,211
Jun 25, 20170.000.000.000.000.00-
Jun 22, 20173.723.733.663.663.66622,132
Jun 21, 20173.713.743.683.723.72440,170
Jun 20, 20173.743.763.703.713.71596,806
Jun 19, 20173.703.753.683.743.74601,821
Jun 18, 20173.673.723.673.703.70475,175
Jun 15, 20173.803.813.663.663.661,778,463
Jun 14, 20173.813.843.773.803.801,811,892
Jun 13, 20173.813.903.813.863.86638,832
Jun 12, 20173.833.863.813.813.81911,105
Jun 11, 20173.823.913.803.853.85769,917
Jun 08, 20173.883.883.813.863.86841,655
Jun 07, 20173.803.883.763.843.84578,713
Jun 06, 20173.843.883.813.833.83950,340
Jun 05, 20173.873.883.813.863.86897,177
Jun 04, 20173.843.873.813.863.86268,195
Jun 01, 20173.883.903.803.823.822,127,886
May 29, 20173.873.963.863.883.88948,644
May 28, 20173.843.943.813.853.85908,748
May 25, 20173.823.843.733.813.811,024,225
May 24, 20173.743.833.743.803.80540,355
May 23, 20173.683.793.633.753.75832,832
May 22, 20173.613.703.613.653.65801,177
May 21, 20173.623.723.573.613.61693,863
May 18, 20173.703.703.553.613.611,782,698
May 17, 20173.843.843.683.703.701,255,024
May 16, 20173.803.843.813.833.83544,462
May 15, 20173.803.843.793.803.80673,010
May 14, 20173.773.803.773.793.79430,374
May 11, 20173.753.783.743.773.77429,230
May 10, 20173.763.763.733.753.75567,676
May 09, 20173.763.793.713.763.761,803,687
May 08, 20173.753.813.703.743.741,099,117
May 07, 20173.583.743.583.713.711,640,951
May 04, 20170.000.000.000.000.00-
May 03, 20173.543.623.543.603.60793,923
Apr 30, 20173.553.553.523.543.54238,248
Apr 27, 20173.593.603.513.573.571,195,961
Apr 26, 20173.503.553.503.553.55980,960
Apr 25, 20173.483.553.463.503.50546,553
Apr 24, 20173.393.523.393.493.49991,924
Apr 23, 20173.363.383.353.363.36605,136
Apr 20, 20173.413.423.353.403.40485,884
Apr 19, 20173.443.443.363.413.411,476,918
Apr 18, 20173.463.493.363.443.44514,234
Apr 13, 20173.503.523.433.463.46571,096
Apr 12, 20173.513.523.493.523.52563,609
Apr 09, 20173.553.563.473.513.51590,283
Apr 06, 20173.623.623.503.553.55908,525
Apr 05, 20173.603.603.533.583.58809,074
Apr 04, 20173.483.583.473.583.58562,191
Apr 03, 20173.533.573.483.493.49674,304
Apr 02, 20173.503.533.503.533.53171,110
Mar 30, 20173.503.513.443.503.50489,416
Mar 29, 20173.513.583.483.503.50674,790
Mar 28, 20173.533.593.413.513.511,178,435
Mar 27, 20173.563.603.513.533.531,167,979
Mar 26, 20173.783.783.583.633.631,276,737
Mar 26, 20170.104373 Dividend
Mar 23, 20173.753.863.753.823.721,860,882
Mar 22, 20173.713.743.683.743.64622,624
Mar 21, 20173.713.803.703.753.65500,593
Mar 20, 20173.753.753.663.713.616,535,171
Mar 19, 20173.803.823.703.733.631,376,841
Mar 16, 20173.913.933.813.823.721,870,257
Mar 15, 20173.983.983.913.913.811,022,702
Mar 14, 20174.004.023.953.983.87504,077
Mar 13, 20173.943.983.933.983.87549,902
Mar 09, 20173.863.943.863.943.831,036,931
Mar 08, 20173.873.883.843.873.761,075,656
Mar 07, 20173.803.953.763.873.77751,944
Mar 06, 20173.763.833.713.823.721,094,163
Mar 05, 20173.803.813.773.783.671,034,104
Mar 02, 20173.693.803.673.803.701,069,143
Mar 01, 20173.603.713.603.683.581,355,746
Feb 28, 20173.633.633.573.613.52891,622
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...