Magal Security Systems Historical Data - MAGS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Magal Security Systems Ltd MAGS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 0.5% 4.04 4.14 3.88 3.99 4.02 17:56:14
more quote information »

MAGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.044.173.884.0210,0780.000.0%
1 Month3.664.373.663.9343,4130.3810.38%
3 Months3.894.503.633.9526,5810.153.86%
6 Months4.824.893.634.0217,540-0.78-16.18%
1 Year5.105.493.634.4515,039-1.06-20.78%
3 Years6.608.003.635.9242,135-2.56-38.79%
5 Years5.0718.003.635.6140,889-1.03-20.33%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 4.04 0.02 0.5% 3.99 4.14 3.88 19,651
Jan 23 2020 4.02 0.04 1.01% 4.00 4.034 4.00 4,222
Jan 22 2020 3.98 -0.07 -1.63% 4.03 4.09 3.94 17,318
Jan 21 2020 4.046 -0.01 -0.34% 4.06 4.065 3.9703 11,019
Jan 17 2020 4.06 0.07 1.75% 4.04 4.17 3.95 7,754
Jan 16 2020 3.99 0.04 1.12% 3.90 3.99 3.88 10,962
Jan 15 2020 3.9459 -0.03 -0.86% 3.97 4.00 3.83 166,196
Jan 14 2020 3.98 -0.02 -0.5% 4.02 4.0299 3.94 7,146
Jan 13 2020 4.00 -0.14 -3.38% 4.11 4.2114 4.00 13,869
Jan 10 2020 4.14 0.00 0.04% 4.12 4.33 4.11 5,444
Jan 09 2020 4.1384 0.11 2.69% 4.12 4.16 4.02 25,210
Jan 08 2020 4.0298 -0.28 -6.5% 4.30 4.30 3.97 41,997
Jan 07 2020 4.31 0.32 8.02% 4.00 4.37 4.00 30,352
Jan 06 2020 3.99 0.11 2.84% 3.90 4.10 3.84 123,996
Jan 03 2020 3.88 0.02 0.52% 3.79 3.93 3.79 26,029
Jan 02 2020 3.86 0.11 2.93% 3.76 3.86 3.76 15,741
Dec 31 2019 3.75 -0.12 -3.1% 3.81 3.8202 3.74 87,383
Dec 30 2019 3.87 0.14 3.75% 3.70 3.90 3.70 44,493
Dec 27 2019 3.73 0.06 1.5% 3.66 3.75 3.66 155,357
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.