Magal Security Systems Historical Data - MAGS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  0.03 0.72% 4.20 4.20 4.14 4.14 4.17 16:00:03
more quote information »

MAGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.154.503.834.1421,7160.051.2%
1 Month3.854.503.803.9914,4280.359.09%
3 Months4.4054.503.804.0411,985-0.205-4.65%
6 Months5.035.253.804.3711,392-0.83-16.5%
1 Year5.145.493.804.7213,137-0.94-18.29%
3 Years6.208.003.805.9946,438-2.00-32.26%
5 Years5.208.003.805.6345,573-1.00-19.23%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 4.20 0.03 0.72% 4.14 4.20 4.14 9,179
Nov 20 2019 4.17 -0.01 -0.24% 4.14 4.20 4.11 20,311
Nov 19 2019 4.18 0.00 0.0% 4.18 4.18 4.1501 11,097
Nov 18 2019 4.18 0.04 0.97% 4.18 4.50 4.01 30,404
Nov 15 2019 4.14 0.10 2.46% 4.03 4.18 3.92 25,275
Nov 14 2019 4.0406 -0.10 -2.4% 4.15 4.15 3.83 21,493
Nov 13 2019 4.14 0.13 3.24% 4.05 4.14 4.05 13,947
Nov 12 2019 4.01 0.06 1.52% 4.01 4.04 3.9901 2,191
Nov 11 2019 3.95 -0.10 -2.47% 4.08 4.08 3.95 12,940
Nov 08 2019 4.05 0.00 0.0% 4.08 4.08 4.025 2,024
Nov 07 2019 4.05 0.06 1.59% 4.02 4.055 4.00 3,691
Nov 06 2019 3.9865 0.09 2.22% 3.89 4.00 3.89 8,338
Nov 05 2019 3.90 0.03 0.78% 3.90 3.94 3.86 22,362
Nov 04 2019 3.87 0.01 0.25% 3.85 3.9116 3.841 29,561
Nov 01 2019 3.8602 -0.02 -0.64% 3.89 3.89 3.85 9,104
Oct 31 2019 3.885 0.06 1.66% 3.90 3.94 3.8779 18,406
Oct 30 2019 3.8216 -0.03 -0.72% 3.81 3.8893 3.81 22,452
Oct 29 2019 3.8494 0.03 0.77% 3.85 3.85 3.8302 701
Oct 28 2019 3.8199 -0.07 -1.8% 3.86 3.89 3.80 9,965
Oct 25 2019 3.89 0.04 1.04% 3.85 3.90 3.80 15,455
Oct 24 2019 3.85 -0.03 -0.77% 3.85 3.8999 3.8287 8,845
Oct 23 2019 3.88 0.08 2.11% 3.85 3.88 3.80 8,338
Oct 22 2019 3.80 -0.14 -3.55% 3.94 3.94 3.80 13,102
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.