U.S. Markets closed

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

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Add to watchlist
369.90+6.90 (+1.90%)
At close: 5:24PM IDT
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20173.703.703.703.703.70-
Sep 19, 2017363.00371.50361.70369.90369.901,352,390
Sep 19, 20173.633.713.623.703.701,352,390
Sep 18, 20173.563.633.533.633.631,276,681
Sep 17, 20173.603.603.503.533.53780,872
Sep 14, 20173.563.643.563.563.563,803,986
Sep 13, 20173.523.583.523.553.551,042,889
Sep 12, 20173.533.573.513.543.54727,592
Sep 11, 20170.000.000.000.000.00-
Sep 10, 20173.623.623.533.593.59712,910
Sep 07, 20173.583.613.543.613.611,121,909
Sep 06, 20173.593.613.523.563.561,245,788
Sep 05, 20173.693.693.603.613.612,355,676
Sep 04, 20173.473.603.473.593.594,414,754
Sep 03, 20173.603.603.363.473.47495,289
Aug 31, 20173.573.583.533.533.53828,091
Aug 30, 20173.563.603.523.573.57763,600
Aug 29, 20173.563.623.543.563.56844,857
Aug 28, 20173.623.623.563.593.59699,603
Aug 27, 20173.693.693.613.613.61247,216
Aug 24, 20173.713.713.653.673.67420,758
Aug 23, 20173.673.723.643.693.692,020,087
Aug 22, 20173.593.703.573.673.671,121,504
Aug 21, 20173.603.623.533.603.60625,430
Aug 20, 20173.663.683.563.603.60500,877
Aug 17, 20173.583.663.583.613.61431,978
Aug 16, 20173.663.663.603.603.60268,018
Aug 15, 20173.653.663.593.633.63590,125
Aug 14, 20173.573.653.573.643.64741,459
Aug 13, 20173.563.633.543.573.57576,854
Aug 10, 20173.583.613.553.563.56762,350
Aug 09, 20173.563.593.563.573.57616,771
Aug 08, 20173.603.633.523.563.561,555,756
Aug 07, 20173.633.643.603.603.60772,075
Aug 06, 20173.693.693.633.633.631,014,641
Aug 03, 20173.673.693.613.693.691,607,810
Aug 02, 20173.653.673.623.673.671,003,254
Jul 31, 20173.603.663.603.653.65423,197
Jul 30, 20173.643.643.603.613.61405,722
Jul 27, 20173.633.713.623.633.631,009,131
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...