Magal Security Systems 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
Magal Security Systems Ltd MAGS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.02 -0.7% 2.82 2.82 2.96 2.96 2.84 16:14:40
more quote information »

MAGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.083.0952.822.9410,042-0.26-8.44%
1 Month3.713.7152.482.9124,881-0.89-23.99%
3 Months4.124.332.483.4721,045-1.30-31.55%
6 Months4.154.502.483.7321,362-1.33-32.05%
1 Year5.205.492.484.0415,991-2.38-45.77%
3 Years7.557.632.485.1627,729-4.73-62.65%
5 Years5.21998.002.485.5938,649-2.40-45.98%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 2.82 -0.02 -0.7% 2.96 2.96 2.82 3,083
Apr 02 2020 2.84 0.01 0.35% 2.92 2.92 2.83 3,721
Apr 01 2020 2.83 -0.11 -3.74% 2.83 2.96 2.82 6,434
Mar 31 2020 2.94 -0.05 -1.67% 2.99 2.99 2.9099 22,892
Mar 30 2020 2.99 -0.04 -1.32% 3.04 3.095 2.92 6,311
Mar 27 2020 3.03 -0.02 -0.66% 3.08 3.08 2.8742 10,851
Mar 26 2020 3.05 0.14 4.81% 2.94 3.10 2.9304 4,387
Mar 25 2020 2.91 0.08 2.83% 2.78 2.91 2.764 11,818
Mar 24 2020 2.83 0.03 1.07% 2.926 2.926 2.7508 9,158
Mar 23 2020 2.80 0.01 0.36% 2.90 2.90 2.71 19,558
Mar 20 2020 2.79 0.13 4.89% 2.79 2.88 2.6909 25,263
Mar 19 2020 2.66 0.08 3.27% 2.6325 2.72 2.61 12,643
Mar 18 2020 2.5758 -0.08 -3.17% 2.50 2.65 2.48 20,082
Mar 17 2020 2.66 -0.01 -0.37% 2.91 2.91 2.60 68,793
Mar 16 2020 2.67 -0.37 -12.17% 2.73 2.80 2.65 38,703
Mar 13 2020 3.04 0.32 11.76% 2.77 3.09 2.7625 13,599
Mar 12 2020 2.72 -0.28 -9.33% 2.81 2.91 2.72 60,981
Mar 11 2020 3.00 -0.13 -4.15% 3.13 3.13 2.8905 41,416
Mar 10 2020 3.13 0.02 0.51% 3.10 3.2599 3.04 28,577
Mar 09 2020 3.114 -0.56 -15.19% 3.60 3.60 2.82 71,740
Mar 06 2020 3.6716 -0.02 -0.5% 3.71 3.715 3.67 33,761
Mar 05 2020 3.69 -0.02 -0.54% 3.68 3.88 3.68 23,142
Mar 04 2020 3.7102 0.03 0.82% 3.72 3.76 3.70 6,541
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.