MAGS

Magal Security Systems Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Magal Security Systems Ltd MAGS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 3.77 04:00:00
Close Price Low Price High Price Open Price Previous Close
3.77
more quote information »

MAGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.373.783.283.6118,2830.4011.87%
1 Month3.363.783.193.4519,6450.4112.2%
3 Months3.014.452.863.3246,0530.7625.25%
6 Months2.504.452.463.1140,7771.2750.8%
1 Year4.25834.502.463.3431,379-0.4883-11.47%
3 Years4.776.482.464.3924,412-1.00-20.96%
5 Years4.088.002.465.4040,106-0.31-7.6%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 3.67 -0.03 -0.81% 3.58 3.77 3.58 22,107
Sep 16 2020 3.70 0.17 4.82% 3.59 3.78 3.55 43,684
Sep 15 2020 3.53 0.16 4.75% 3.36 3.54 3.36 14,336
Sep 14 2020 3.37 -0.03 -0.88% 3.40 3.40 3.3306 8,493
Sep 11 2020 3.40 0.00 0.0% 3.37 3.40 3.28 6,744
Sep 10 2020 3.40 -0.04 -1.16% 3.43 3.43 3.38 5,618
Sep 09 2020 3.44 0.13 3.93% 3.38 3.44 3.32 15,746
Sep 08 2020 3.31 -0.24 -6.76% 3.46 3.48 3.28 33,389
Sep 04 2020 3.55 0.03 0.85% 3.44 3.55 3.31 14,809
Sep 03 2020 3.52 0.07 2.03% 3.53 3.58 3.435 42,725
Sep 02 2020 3.45 -0.02 -0.58% 3.46 3.49 3.33 36,113
Sep 01 2020 3.47 0.00 0.0% 3.41 3.49 3.35 5,465
Aug 31 2020 3.47 0.14 4.2% 3.33 3.47 3.33 20,812
Aug 28 2020 3.33 0.03 0.91% 3.30 3.41 3.30 7,186
Aug 27 2020 3.30 0.03 0.92% 3.20 3.33 3.20 17,807
Aug 26 2020 3.27 -0.01 -0.3% 3.26 3.2805 3.22 15,967
Aug 25 2020 3.28 0.00 0.0% 3.21 3.32 3.21 16,421
Aug 24 2020 3.28 -0.02 -0.61% 3.41 3.41 3.22 11,188
Aug 21 2020 3.30 -0.03 -0.9% 3.36 3.5763 3.19 39,963
Aug 20 2020 3.33 0.00 0.0% 3.335 3.38 3.305 8,778
Aug 19 2020 3.33 0.02 0.6% 3.32 3.35 3.30 12,280
Aug 18 2020 3.31 -0.07 -2.07% 3.51 3.59 3.25 40,854
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.