Magal Security Systems Historical Data - MAGS

MAGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 3.85 0.00 0.0% 3.82 3.89 3.80 28,514
Feb 25 2020 3.85 -0.04 -1.03% 3.83 3.912 3.83 23,583
Feb 24 2020 3.89 0.07 1.83% 3.82 3.97 3.82 30,283
Feb 21 2020 3.82 0.00 -0.03% 3.83 3.87 3.82 14,927
Feb 20 2020 3.821 -0.05 -1.27% 3.90 3.9036 3.821 19,045
Feb 19 2020 3.87 0.04 1.1% 3.84 3.8868 3.83 4,231
Feb 18 2020 3.8279 -0.03 -0.77% 3.82 3.86 3.82 3,153
Feb 17 2020 3.8576 0.00 +0.00% 3.88 3.90 3.8576 0
Feb 14 2020 3.8576 0.04 0.98% 3.88 3.90 3.8576 617
Feb 13 2020 3.82 -0.02 -0.52% 3.83 3.84 3.82 9,885
Feb 12 2020 3.84 0.02 0.52% 3.82 3.88 3.80 8,319
Feb 11 2020 3.82 -0.04 -1.04% 3.93 3.93 3.82 14,444
Feb 10 2020 3.86 -0.08 -2.03% 3.91 3.93 3.86 11,918
Feb 07 2020 3.94 0.05 1.29% 3.9342 3.94 3.88 2,339
Feb 06 2020 3.89 -0.04 -1.02% 3.94 3.94 3.89 15,922
Feb 05 2020 3.93 -0.02 -0.38% 3.90 3.93 3.90 471
Feb 04 2020 3.945 0.04 1.0% 3.90 3.945 3.87 28,196
Feb 03 2020 3.9059 -0.24 -5.88% 4.02 4.05 3.90 9,152
Jan 31 2020 4.15 0.25 6.41% 3.89 4.15 3.89 9,213
Jan 30 2020 3.90 0.03 0.78% 4.013 4.013 3.90 3,117
Jan 29 2020 3.87 -0.05 -1.28% 3.88 3.97 3.87 6,758
Jan 28 2020 3.92 -0.04 -1.12% 3.87 3.98 3.87 42,494
Jan 27 2020 3.9644 -0.08 -1.87% 4.03 4.0965 3.9644 3,532
Jan 24 2020 4.04 0.02 0.5% 3.99 4.14 3.88 19,651
Jan 23 2020 4.02 0.04 1.01% 4.00 4.034 4.00 4,222
Jan 22 2020 3.98 -0.07 -1.63% 4.03 4.09 3.94 17,318
Jan 21 2020 4.046 -0.01 -0.34% 4.06 4.065 3.9703 11,019
Jan 20 2020 4.06 0.00 +0.00% 4.04 4.17 3.95 0
Jan 17 2020 4.06 0.07 1.75% 4.04 4.17 3.95 7,754
Jan 16 2020 3.99 0.04 1.12% 3.90 3.99 3.88 10,962
Jan 15 2020 3.9459 -0.03 -0.86% 3.97 4.00 3.83 166,196
Jan 14 2020 3.98 -0.02 -0.5% 4.02 4.0299 3.94 7,146
Jan 13 2020 4.00 -0.14 -3.38% 4.11 4.2114 4.00 13,869
Jan 10 2020 4.14 0.00 0.04% 4.12 4.33 4.11 5,444
Jan 09 2020 4.1384 0.11 2.69% 4.12 4.16 4.02 25,210
Jan 08 2020 4.0298 -0.28 -6.5% 4.30 4.30 3.97 41,997
Jan 07 2020 4.31 0.32 8.02% 4.00 4.37 4.00 30,352
Jan 06 2020 3.99 0.11 2.84% 3.90 4.10 3.84 123,996
Jan 03 2020 3.88 0.02 0.52% 3.79 3.93 3.79 26,029
Jan 02 2020 3.86 0.11 2.93% 3.76 3.86 3.76 15,741
Jan 01 2020 3.75 0.00 +0.00% 3.81 3.8202 3.74 0
Dec 31 2019 3.75 -0.12 -3.1% 3.81 3.8202 3.74 87,383
Dec 30 2019 3.87 0.14 3.75% 3.70 3.90 3.70 44,493
Dec 27 2019 3.73 0.06 1.5% 3.66 3.75 3.66 155,357
Dec 26 2019 3.675 -0.03 -0.68% 3.65 3.77 3.65 49,854
Dec 25 2019 3.70 0.00 +0.00% 3.6929 3.76 3.63 0
Dec 24 2019 3.70 0.00 0.0% 3.6929 3.76 3.63 38,015
Dec 23 2019 3.70 -0.10 -2.63% 3.75 3.7885 3.70 43,111
Dec 20 2019 3.80 -0.04 -1.04% 3.9493 3.9493 3.80 31,285
Dec 19 2019 3.84 0.02 0.52% 3.81 3.96 3.81 17,587
Dec 18 2019 3.82 -0.09 -2.3% 3.84 3.9627 3.82 25,996
Dec 17 2019 3.91 -0.01 -0.26% 3.86 4.0199 3.85 17,661
Dec 16 2019 3.92 -0.31 -7.33% 3.98 4.23 3.92 17,839
Dec 13 2019 4.23 0.15 3.68% 4.27 4.27 4.00 51,695
Dec 12 2019 4.08 0.09 2.34% 3.99 4.27 3.91 19,250
Dec 11 2019 3.9869 0.04 0.93% 4.09 4.23 3.9278 3,173
Dec 10 2019 3.95 -0.07 -1.74% 4.02 4.27 3.95 8,424
Dec 09 2019 4.02 0.00 0.0% 4.048 4.07 4.02 3,830
Dec 06 2019 4.02 -0.17 -4.01% 4.16 4.16 4.0199 57,330
Dec 05 2019 4.1878 0.00 0.0% 4.1878 4.1878 4.1878 0
Dec 04 2019 4.1878 0.01 0.19% 4.21 4.37 4.1878 2,969
Dec 03 2019 4.18 -0.07 -1.65% 4.18 4.18 4.1062 1,647
Dec 02 2019 4.25 -0.05 -1.16% 4.30 4.30 4.1201 13,438


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.