MAGS

Magal Security Systems Historical Data

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 Last Traded
0.00 0.0% 4.61 18:00:08
Open Price Low Price High Price Close Price Prev Close
4.63 4.5801 4.65 4.61 4.61
more quote information »

MAGS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.564.664.46484.5737,0010.051.1%
1 Month4.614.9094.394.6847,6180.000.0%
3 Months4.625.124.244.6562,295-0.01-0.22%
6 Months4.385.554.004.6756,1590.235.25%
1 Year2.905.922.884.4557,7251.7158.97%
3 Years5.025.922.464.2933,063-0.41-8.17%
5 Years4.958.002.465.2946,293-0.34-6.87%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 4.61 0.06 1.32% 4.61 4.64 4.56 59,454
Jul 21 2021 4.55 0.03 0.66% 4.54 4.56 4.54 14,468
Jul 20 2021 4.52 -0.03 -0.55% 4.58 4.58 4.50 25,418
Jul 19 2021 4.545 -0.03 -0.55% 4.58 4.66 4.4648 60,377
Jul 16 2021 4.57 0.06 1.33% 4.56 4.63 4.51 25,289
Jul 15 2021 4.51 0.02 0.45% 4.47 4.5226 4.47 31,923
Jul 14 2021 4.49 -0.02 -0.44% 4.51 4.5372 4.47 11,789
Jul 13 2021 4.51 0.05 1.12% 4.45 4.51 4.4494 10,083
Jul 12 2021 4.46 0.00 0.0% 4.45 4.47 4.40 48,880
Jul 09 2021 4.46 0.06 1.36% 4.46 4.47 4.40 11,823
Jul 08 2021 4.40 -0.14 -3.08% 4.51 4.54 4.39 46,069
Jul 07 2021 4.54 -0.08 -1.73% 4.64 4.6702 4.51 31,411
Jul 06 2021 4.62 -0.10 -2.12% 4.72 4.75 4.5999 59,618
Jul 02 2021 4.72 0.03 0.64% 4.62 4.72 4.62 39,358
Jul 01 2021 4.69 -0.04 -0.85% 4.73 4.7543 4.66 26,864
Jun 30 2021 4.73 -0.11 -2.27% 4.86 4.87 4.64 43,901
Jun 29 2021 4.84 0.10 2.11% 4.74 4.89 4.57 104,484
Jun 28 2021 4.74 -0.15 -3.07% 4.90 4.909 4.69 74,097
Jun 25 2021 4.89 0.31 6.77% 4.61 4.89 4.58 179,445
Jun 24 2021 4.58 0.05 1.1% 4.54 4.58 4.535 22,382
Jun 23 2021 4.53 0.15 3.42% 4.38 4.54 4.3645 25,506
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.