Magal Security Systems Ltd. - Ordinary Shares Historical Data - MAGS

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 ISIN
Magal Security Systems Ltd. - Ordinary Shares MAGS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.24 5.07% 4.97 5.00 4.94 5.00 4.73 20:00:00
more quote information »

MAGS Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.015.14.734.89691k17k8k-0.04-0.80%
1 Month5.295.354.735.082041732k10k-0.32-6.05%
3 Months5.125.494.735.168441792k13k-0.15-2.93%
6 Months5.235.493.884.9918417102k15k-0.26-4.97%
1 Year5.375.913.885.2218417225k16k-0.4-7.45%
3 Years4.6983.885.94284001M50k0.285.97%
5 Years3.483.375.48933007M61k1.5746.18%

MAGS 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 20194.97+0.24+5.07%4.945.002,588
May 23 20194.73-0.22-4.44%4.734.9216,123
May 22 20194.95-0.08-1.59%4.954.97482,030
May 21 20195.03+0.03+0.60%4.915.0317,189
May 20 20195.00-0.01-0.20%4.915.101,713
May 17 20195.01-0.04-0.79%4.94465.05251,044
May 16 20195.050.000.00%4.99545.051,169
May 15 20195.05+0.05+1.00%4.995.05417
May 14 20195.00-0.01-0.20%4.9725.06211,243
May 13 20195.01-0.13-2.53%5.005.1525,164
May 10 20195.14+0.12+2.39%4.945.1410,144
May 09 20195.02-0.01-0.20%5.005.065,490
May 08 20195.030.000.00%5.005.0411,439
May 07 20195.03-0.04-0.79%5.015.113116,124
May 06 20195.07-0.19-3.61%5.075.263,859
May 03 20195.26+0.03+0.50%5.19315.32997,869
May 02 20195.234-0.09-1.62%5.15575.332,029
May 01 20195.32+0.13+2.50%5.12535.3513,482
Apr 30 20195.19-0.06-1.14%4.995.3432,319
Apr 29 20195.25-0.04-0.76%5.165.3514,249
Apr 26 20195.29-0.05-0.94%5.27645.291,325
Apr 25 20195.34+0.05+0.95%5.21485.341,804
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.