MGDL.TA - Migdal Insurance and Financial Holdings Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2018386.60387.00380.20381.90381.90241,267
Feb 20, 20183.853.883.803.853.85542,773
Feb 19, 20183.863.883.833.853.85460,364
Feb 18, 20183.843.873.823.863.86233,738
Feb 15, 20183.773.873.773.843.84522,584
Feb 14, 20183.763.793.683.743.74760,682
Feb 13, 20183.693.733.693.723.72566,614
Feb 12, 20183.713.773.683.693.69774,365
Feb 11, 20183.803.833.673.683.68710,768
Feb 08, 20183.793.843.733.803.80617,792
Feb 07, 20183.783.853.783.843.84447,431
Feb 06, 20183.803.873.723.783.781,944,579
Feb 05, 20183.964.003.903.923.92947,054
Feb 04, 20184.024.023.963.973.971,162,173
Feb 01, 20184.124.164.064.114.112,239,188
Jan 31, 20184.084.114.054.114.11558,972
Jan 30, 20184.134.134.034.084.08773,365
Jan 29, 20184.134.164.094.124.121,239,011
Jan 28, 20183.984.153.984.134.131,063,840
Jan 25, 20184.004.053.984.054.05716,190
Jan 24, 20184.014.083.994.034.031,059,257
Jan 23, 20184.014.073.994.034.03620,368
Jan 22, 20183.974.033.954.024.02793,263
Jan 21, 20183.903.993.903.963.96251,915
Jan 18, 20184.004.003.903.933.93776,682
Jan 17, 20184.024.023.963.983.981,188,078
Jan 16, 20184.054.074.004.034.03470,420
Jan 15, 20184.094.124.034.054.05688,198
Jan 14, 20184.054.104.054.094.09703,047
Jan 11, 20184.024.064.024.044.04708,803
Jan 10, 20184.014.053.984.024.02794,225
Jan 09, 20184.024.053.994.034.031,255,117
Jan 08, 20184.094.123.994.024.021,019,163
Jan 07, 20184.104.144.094.094.09908,020
Jan 04, 20184.004.103.984.064.061,767,122
Jan 03, 20183.954.013.953.983.98619,860
Jan 02, 20183.944.013.933.963.961,408,401
Jan 01, 20183.893.943.893.943.94729,376
Dec 31, 20173.903.913.863.903.90547,835
Dec 28, 20173.853.903.833.903.90851,910
Dec 27, 20173.793.883.793.873.871,027,105
Dec 26, 20173.753.803.753.793.79487,590
Dec 25, 20173.813.813.723.753.751,126,696
Dec 24, 20173.803.823.793.813.81437,008
Dec 21, 20173.843.903.793.793.79996,639
Dec 20, 20173.663.813.643.813.811,356,545
Dec 19, 20173.643.663.613.633.63778,038
Dec 18, 20173.703.743.623.643.641,091,166
Dec 17, 20173.803.803.683.713.71693,172
Dec 14, 20173.753.793.753.793.79566,909
Dec 13, 20173.793.863.733.733.731,006,085
Dec 12, 20173.823.843.773.793.79484,242
Dec 11, 20173.773.873.773.823.821,266,251
Dec 10, 20173.783.823.753.773.77683,028
Dec 07, 20173.853.873.743.813.811,243,959
Dec 06, 20173.993.993.843.853.851,844,282
Dec 05, 20174.084.123.984.004.00564,047
Dec 04, 20174.094.154.064.074.07631,009
Dec 03, 20174.084.154.074.084.08359,855
Nov 30, 20174.054.124.044.074.07687,111
Nov 29, 20174.004.103.994.054.051,522,001
Nov 28, 20173.973.973.913.943.94842,886
Nov 27, 20174.114.143.943.973.97848,303
Nov 26, 20174.174.204.104.114.11482,354
Nov 23, 20174.124.204.124.174.17475,599
Nov 22, 20174.264.304.144.184.181,711,695
Nov 21, 20174.144.274.144.244.241,000,624
Nov 20, 20174.144.164.124.154.15743,359
Nov 19, 20174.124.144.054.124.12366,512
Nov 16, 20174.054.134.054.124.12836,771
Nov 15, 20174.014.084.014.044.04701,072
Nov 14, 20173.954.013.934.014.01950,672
Nov 13, 20173.943.973.933.943.94880,112
Nov 12, 20173.933.993.903.943.94627,754
Nov 09, 20173.933.933.873.903.901,057,549
Nov 08, 20173.953.983.913.933.93775,355
Nov 07, 20173.943.973.913.943.941,561,109
Nov 06, 20174.034.043.903.943.94797,843
Nov 05, 20174.084.154.024.044.04342,986
Nov 02, 20174.094.094.024.084.08905,662
Nov 01, 20174.094.134.094.104.10548,398
Oct 31, 20174.164.174.094.094.09832,246
Oct 30, 20174.124.144.124.144.141,390,135
Oct 29, 20174.134.174.114.134.13456,511
Oct 26, 20174.114.154.104.124.12848,541
Oct 25, 20174.144.174.104.124.121,446,770
Oct 24, 20174.084.144.074.134.131,828,598
Oct 23, 20174.074.114.064.074.071,812,181
Oct 22, 20174.024.104.024.074.071,028,773
Oct 19, 20174.034.103.964.004.001,920,731
Oct 18, 20173.984.063.964.054.052,433,628
Oct 17, 20174.024.024.024.024.02-
Oct 16, 20174.014.073.974.024.023,056,200
Oct 15, 20173.924.033.924.014.011,263,016
Oct 10, 20173.843.933.843.923.922,125,748
Oct 09, 20173.863.863.823.843.841,027,784
Oct 08, 20173.783.853.783.843.84486,770
Oct 03, 20173.673.783.673.783.782,322,272
Oct 02, 20173.663.703.653.663.66821,195
Oct 01, 20173.653.703.653.663.66487,228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...