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% 3.72 04:00:00
Close Price Low Price High Price Open Price Previous Close
3.72
more quote information »

MAGS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.783.913.703.797,451-0.06-1.59%
1 Month3.683.993.533.7919,0150.041.09%
3 Months3.004.452.993.5338,4110.7224.0%
6 Months2.93464.452.463.1742,2420.785426.76%
1 Year3.92064.502.463.3432,043-0.2006-5.12%
3 Years4.586.482.464.3724,178-0.86-18.78%
5 Years4.17648.002.465.3940,178-0.4564-10.93%

MAGS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 -0.07 -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
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.