MAGS

Magal Security Systems Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.16 3.25% 5.08 17:28:08
Open Price Low Price High Price Close Price Prev Close
4.94 4.92 5.12 5.08 4.92
more quote information »

MAGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.625.124.574.8981,6070.469.96%
1 Month4.065.124.004.5760,2741.0225.12%
3 Months4.955.194.004.6141,6970.132.63%
6 Months3.825.923.574.6672,7951.2632.98%
1 Year2.885.922.774.1854,6342.2076.39%
3 Years5.315.922.464.2930,341-0.23-4.33%
5 Years4.738.002.465.3244,8600.357.4%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 5.08 0.16 3.25% 4.94 5.12 4.92 110,234
May 06 2021 4.92 -0.02 -0.4% 4.94 4.94 4.84 76,287
May 05 2021 4.94 0.05 1.02% 4.89 4.97 4.82 45,544
May 04 2021 4.89 -0.07 -1.41% 4.95 4.98 4.80 79,344
May 03 2021 4.96 0.31 6.67% 4.81 4.98 4.74 205,136
Apr 30 2021 4.65 0.03 0.65% 4.62 4.65 4.57 41,666
Apr 29 2021 4.62 0.04 0.87% 4.63 4.63 4.51 26,262
Apr 28 2021 4.58 -0.08 -1.72% 4.65 4.6887 4.43 74,909
Apr 27 2021 4.66 0.05 1.08% 4.70 4.75 4.62 149,263
Apr 26 2021 4.61 0.34 7.96% 4.49 4.61 4.35 134,709
Apr 23 2021 4.27 0.17 4.15% 4.09 4.27 4.02 45,006
Apr 22 2021 4.10 0.05 1.23% 4.02 4.1199 4.02 7,782
Apr 21 2021 4.05 -0.01 -0.25% 4.06 4.06 4.01 23,824
Apr 20 2021 4.06 0.05 1.25% 4.02 4.08 4.01 18,603
Apr 19 2021 4.01 -0.10 -2.43% 4.05 4.106 4.01 42,486
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
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.