MAGS

Magal Security Systems Historical Data

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 Last Traded
0.18 4.5% 4.18 17:00:00
Open Price Low Price High Price Close Price Previous Close
4.05 3.9784 4.215 4.18 4.00
more quote information »

MAGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.744.2153.683.9224,0440.4411.76%
1 Month3.624.2153.573.7722,8700.5615.47%
3 Months3.444.2153.283.7319,6310.7421.51%
6 Months3.144.452.813.3436,0931.0433.12%
1 Year4.17844.452.463.3432,9970.00160.04%
3 Years4.716.482.464.3523,824-0.53-11.25%
5 Years4.808.002.465.3939,758-0.62-12.92%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 4.18 0.18 4.5% 4.05 4.215 3.9784 40,889
Nov 25 2020 4.00 0.11 2.83% 3.93 4.13 3.80 52,427
Nov 24 2020 3.89 0.10 2.64% 3.68 3.90 3.68 23,818
Nov 23 2020 3.79 0.06 1.61% 3.77 3.8282 3.77 5,811
Nov 20 2020 3.73 0.05 1.36% 3.74 3.8212 3.72 14,119
Nov 19 2020 3.68 -0.05 -1.34% 3.72 3.74 3.68 9,316
Nov 18 2020 3.73 0.03 0.81% 3.66 3.74 3.61 45,467
Nov 17 2020 3.70 0.10 2.78% 3.67 3.73 3.64 50,230
Nov 16 2020 3.60 -0.12 -3.23% 3.75 3.75 3.57 73,334
Nov 13 2020 3.72 0.03 0.81% 3.69 3.73 3.60 21,643
Nov 12 2020 3.69 -0.16 -4.16% 3.76 3.76 3.61 15,950
Nov 11 2020 3.85 -0.05 -1.28% 3.88 3.89 3.58 12,295
Nov 10 2020 3.90 0.05 1.3% 3.83 3.90 3.79 397
Nov 09 2020 3.85 0.03 0.79% 3.82 3.90 3.76 5,267
Nov 06 2020 3.82 0.05 1.33% 3.825 3.85 3.7801 1,616
Nov 05 2020 3.77 -0.03 -0.79% 3.91 3.98 3.76 10,603
Nov 04 2020 3.80 -0.03 -0.78% 3.8545 3.90 3.76 34,241
Nov 03 2020 3.83 -0.02 -0.52% 3.91 3.98 3.64 20,125
Nov 02 2020 3.85 0.07 1.85% 3.74 3.92 3.70 13,890
Oct 30 2020 3.78 0.13 3.56% 3.62 3.79 3.57 23,976
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.