MGDL.TA - Migdal Insurance and Financial Holdings Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2018326.50326.50320.00322.00322.00966,494
Jun 18, 2018328.20328.20322.70322.70322.70716,663
Jun 17, 2018332.60332.60327.00328.20328.20681,774
Jun 14, 2018336.70336.70323.20329.00329.002,782,895
Jun 13, 2018337.10343.90335.10336.70336.70436,618
Jun 12, 2018336.00339.40336.00338.10338.10530,790
Jun 11, 2018336.00339.10335.10335.20335.20509,108
Jun 10, 2018342.80342.80336.00336.30336.30220,586
Jun 07, 2018338.70342.00338.00338.60338.60803,355
Jun 06, 2018343.00345.00337.00338.70338.70507,323
Jun 05, 2018345.00347.00343.00343.00343.00483,063
Jun 04, 2018345.10350.00345.00347.00347.00890,484
Jun 03, 2018346.10349.10343.40344.90344.90441,454
May 31, 2018341.00348.60341.00348.10348.101,014,561
May 30, 2018334.20345.00333.20343.60343.60804,489
May 29, 2018343.80345.00333.40337.10337.101,175,861
May 28, 2018356.10356.10343.50343.60343.602,424,111
May 27, 2018353.00358.60352.90356.10356.10292,927
May 24, 2018346.60352.50346.60352.50352.501,364,249
May 23, 2018354.90354.90344.80346.90346.901,072,907
May 22, 2018350.70357.40350.70355.00355.003,898,660
May 21, 2018350.00352.80349.10350.00350.001,161,748
May 20, 2018349.00349.00349.00349.00349.00-
May 17, 2018350.20353.90346.60349.00349.003,912,652
May 16, 2018345.00354.30346.00349.80349.802,636,028
May 15, 2018345.80347.00338.50345.00345.001,038,722
May 14, 2018344.10346.00340.50342.60342.60376,165
May 13, 2018341.00345.10338.00345.00345.00519,141
May 10, 2018337.00341.70332.00340.00340.00979,954
May 09, 2018338.60341.00336.00337.10337.10652,364
May 08, 2018344.70349.00338.60338.60338.60796,266
May 07, 2018344.60346.90340.80345.60345.60825,176
May 06, 2018345.40350.00344.00344.60344.60311,606
May 03, 2018346.10347.90343.70344.40344.40578,340
May 02, 2018350.00350.00345.30347.10347.10562,621
May 01, 2018353.30361.90346.70346.70346.70363,241
Apr 30, 2018356.80357.00351.90353.30353.30569,259
Apr 29, 2018363.80363.80355.70356.80356.80360,956
Apr 26, 2018354.80360.30354.70360.30360.30845,037
Apr 25, 2018358.80358.90352.00354.60354.60499,151
Apr 24, 2018358.70364.20358.20359.90359.90931,492
Apr 23, 2018362.00362.10354.00359.80359.801,424,008
Apr 22, 2018361.40362.30359.10361.70361.70706,998
Apr 19, 2018361.40361.40361.40361.40361.40-
Apr 18, 2018361.40361.40361.40361.40361.40-
Apr 17, 2018361.00366.60360.00361.40361.40837,493
Apr 16, 2018355.00361.00354.80361.00361.00792,397
Apr 15, 2018349.00358.50349.00355.70355.70213,260
Apr 12, 2018348.70354.10348.00352.30352.30415,522
Apr 11, 2018355.10355.10347.70348.70348.70703,648
Apr 10, 2018349.20358.80349.20355.10355.10679,283
Apr 09, 2018348.00355.00345.90349.20349.20704,640
Apr 08, 2018348.60355.00346.10347.00347.00593,865
Apr 05, 2018349.60349.60349.60349.60349.60-
Apr 04, 2018361.00361.20348.00349.60349.60513,288
Apr 03, 2018367.30368.00358.30360.90360.90526,737
Apr 02, 2018370.40370.90367.00370.00370.00129,245
Apr 01, 2018374.30375.40369.00370.70370.70193,385
Mar 29, 2018372.70376.00372.20374.30374.30432,477
Mar 28, 2018377.90377.90372.00374.50374.50538,373
Mar 27, 2018377.00386.80373.90379.00379.001,016,298
Mar 26, 2018366.00373.90365.00372.00372.00509,232
Mar 25, 2018360.10362.10350.30360.00360.00580,460
Mar 22, 2018373.10373.60362.00363.60363.60725,989
Mar 21, 2018378.80380.90375.00375.00375.00383,445
Mar 20, 2018379.70383.90378.50378.80378.80298,982
Mar 19, 2018384.60394.50379.10379.70379.70495,511
Mar 18, 2018390.40390.70384.40384.90384.90215,515
Mar 15, 2018387.00393.90387.00390.40390.401,633,018
Mar 14, 2018384.00388.00383.50386.70386.70611,405
Mar 13, 2018371.20381.70371.20380.40380.40901,640
Mar 12, 2018374.20374.50369.20370.10370.10823,093
Mar 11, 2018372.00373.20372.00373.10373.10117,642
Mar 08, 2018368.30370.00368.10370.00370.00486,752
Mar 07, 2018368.00371.20365.90368.00368.001,150,112
Mar 06, 2018370.50374.80368.30370.00370.00754,741
Mar 05, 2018377.80377.80366.90370.20370.20987,940
Mar 04, 2018382.00384.90378.30378.30378.30578,895
Mar 01, 2018384.70384.70384.70384.70384.70-
Feb 28, 2018391.50391.50382.10384.70384.70362,660
Feb 27, 2018382.50391.00382.50390.40390.40622,769
Feb 26, 2018379.30385.00379.30383.70383.70347,620
Feb 25, 2018384.00384.00379.00380.50380.50382,125
Feb 22, 2018378.80384.90377.10379.10379.10528,623
Feb 21, 2018386.60387.00380.20381.90381.90241,267
Feb 20, 2018385.20387.70379.90385.40385.40542,773
Feb 19, 2018386.30388.20383.20385.40385.40460,364
Feb 18, 2018383.50387.00382.30386.30386.30233,738
Feb 15, 2018377.00386.70377.00383.50383.50522,584
Feb 14, 2018376.00378.90368.10373.60373.60760,682
Feb 13, 2018368.80373.00368.70372.00372.00566,614
Feb 12, 2018371.00377.00368.10368.80368.80774,365
Feb 11, 2018379.60382.50367.00368.40368.40710,768
Feb 08, 2018378.70383.70373.20379.90379.90617,792
Feb 07, 2018378.30385.00378.30384.00384.00447,431
Feb 06, 2018380.00387.00372.40377.90377.901,944,579
Feb 05, 2018395.80400.40389.80391.80391.80947,054
Feb 04, 2018402.00402.00396.00397.00397.001,162,173
Feb 01, 2018412.10416.00405.90411.00411.002,239,188
Jan 31, 2018408.00411.00405.00411.00411.00558,972
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...