MAGS

Magal Security Systems Historical Data

MAGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 3.7147 -0.01 -0.14% 3.72 3.72 3.67 18,037
Oct 20 2020 3.72 -0.06 -1.59% 3.80 3.80 3.70 11,598
Oct 19 2020 3.78 -0.03 -0.75% 3.87 3.87 3.73 9,437
Oct 16 2020 3.8085 -0.01 -0.33% 3.8688 3.8688 3.8085 3,732
Oct 15 2020 3.821 -0.08 -2.03% 3.91 3.91 3.81 5,312
Oct 14 2020 3.90 0.09 2.5% 3.78 3.90 3.78 7,178
Oct 13 2020 3.805 0.06 1.47% 3.845 3.9199 3.75 26,900
Oct 12 2020 3.75 -0.13 -3.35% 3.85 3.85 3.75 10,301
Oct 09 2020 3.88 0.08 2.13% 3.87 3.88 3.80 13,680
Oct 08 2020 3.799 -0.02 -0.55% 3.80 3.9099 3.77 28,197
Oct 07 2020 3.82 0.00 +0.00% 3.85 3.97 3.80 0
Oct 07 2020 3.82 -0.07 -1.8% 3.85 3.97 3.80 15,573
Oct 06 2020 3.89 0.06 1.57% 3.92 3.955 3.87 31,095
Oct 05 2020 3.83 0.01 0.26% 3.82 3.99 3.7889 71,997
Oct 02 2020 3.82 0.04 1.06% 3.78 3.83 3.775 10,733
Oct 01 2020 3.78 0.07 1.89% 3.79 3.8399 3.73 20,818
Sep 30 2020 3.71 -0.03 -0.8% 3.70 3.75 3.63 29,819
Sep 29 2020 3.74 0.02 0.54% 3.7434 3.75 3.7283 2,441
Sep 28 2020 3.72 0.02 0.54% 3.66 3.7496 3.53 6,138
Sep 25 2020 3.70 -0.08 -2.12% 3.79 3.79 3.61 12,368
Sep 24 2020 3.78 0.08 2.16% 3.70 3.89 3.63 38,061
Sep 23 2020 3.70 0.06 1.65% 3.68 3.74 3.68 24,928
Sep 22 2020 3.64 0.03 0.83% 3.67 3.75 3.57 14,708
Sep 21 2020 3.61 -0.15 -3.99% 3.76 3.76 3.58 18,267
Sep 18 2020 3.76 0.09 2.45% 3.70 3.76 3.6703 8,205
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 07 2020 3.55 0.00 +0.00% 3.44 3.55 3.31 0
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
Aug 17 2020 3.38 0.04 1.2% 3.33 3.42 3.30 26,390
Aug 14 2020 3.34 -0.15 -4.3% 3.40 3.47 3.31 21,470
Aug 13 2020 3.49 -0.04 -1.13% 3.59 3.89 3.30 79,035
Aug 12 2020 3.53 0.04 1.15% 3.3801 4.45 3.38 903,737
Aug 11 2020 3.49 0.08 2.35% 3.36 3.49 3.36 7,519
Aug 10 2020 3.41 0.00 0.0% 3.49 3.49 3.24 23,869
Aug 07 2020 3.41 -0.16 -4.48% 3.57 3.57 3.41 25,180
Aug 06 2020 3.57 0.01 0.28% 3.64 3.64 3.54 14,595
Aug 05 2020 3.56 -0.01 -0.28% 3.56 3.62 3.5403 27,588
Aug 04 2020 3.57 -0.04 -1.11% 3.65 3.74 3.50 31,395
Aug 03 2020 3.61 0.31 9.39% 3.34 3.67 3.34 90,597
Jul 31 2020 3.30 0.20 6.45% 3.09 3.40 3.07 139,918
Jul 30 2020 3.10 0.05 1.64% 3.00 3.10 3.00 17,080
Jul 29 2020 3.05 0.06 2.01% 3.00 3.06 2.99 19,975
Jul 28 2020 2.99 -0.04 -1.32% 3.00 3.05 2.98 42,436
Jul 27 2020 3.03 0.09 3.06% 2.92 3.08 2.92 63,836
Jul 24 2020 2.94 0.01 0.34% 2.89 2.94 2.88 18,306


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.