MAGS

Magal Security Systems Historical Data

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 Last Traded
-0.06 -1.44% 4.11 20:00:00
Open Price Low Price High Price Close Price Prev Close
4.10 4.07 4.15 4.11 4.17
more quote information »

MAGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.064.23414.004.1042,7800.051.23%
1 Month4.594.80994.004.3131,805-0.48-10.46%
3 Months4.405.554.004.7450,473-0.29-6.59%
6 Months3.86885.923.564.6466,4490.24126.23%
1 Year3.035.922.464.0554,1361.0835.64%
3 Years5.555.922.464.2829,346-1.44-25.95%
5 Years4.678.002.465.3344,188-0.56-11.99%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 4.11 -0.06 -1.44% 4.10 4.15 4.07 39,372
Apr 15 2021 4.17 0.04 0.97% 4.17 4.19 4.15 61,391
Apr 14 2021 4.13 0.05 1.23% 4.10 4.1586 4.10 10,918
Apr 13 2021 4.08 -0.08 -1.92% 4.16 4.1922 4.04 52,711
Apr 12 2021 4.16 0.15 3.74% 4.01 4.2341 4.01 28,438
Apr 09 2021 4.01 -0.12 -2.91% 4.06 4.14 4.00 60,441
Apr 08 2021 4.13 -0.27 -6.14% 4.37 4.41 4.11 72,238
Apr 07 2021 4.40 -0.10 -2.22% 4.50 4.5199 4.36 35,454
Apr 06 2021 4.50 -0.03 -0.66% 4.70 4.70 4.425 43,706
Apr 05 2021 4.53 0.06 1.34% 4.49 4.65 4.47 32,984
Apr 01 2021 4.47 -0.01 -0.22% 4.46 4.48 4.44 9,664
Mar 31 2021 4.48 0.03 0.67% 4.48 4.49 4.38 26,558
Mar 30 2021 4.45 0.06 1.37% 4.45 4.45 4.36 17,681
Mar 29 2021 4.39 0.02 0.46% 4.40 4.46 4.3801 11,824
Mar 26 2021 4.37 -0.03 -0.68% 4.44 4.44 4.32 12,341
Mar 25 2021 4.40 0.07 1.62% 4.47 4.47 4.31 19,367
Mar 24 2021 4.33 -0.19 -4.2% 4.50 4.54 4.32 29,212
Mar 23 2021 4.52 -0.22 -4.64% 4.75 4.75 4.45 25,919
Mar 22 2021 4.74 0.12 2.6% 4.67 4.8099 4.65 30,637
Mar 19 2021 4.62 0.06 1.32% 4.59 4.6692 4.51 22,810
Mar 18 2021 4.56 0.05 1.11% 4.60 4.69 4.55 28,938
See More Historical Prices »


Your Recent History
NASDAQ
MAGS
Magal Secu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.