Magal Security Systems Historical Data - MAGS

MAGS Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 18 2019 4.2583 4.13 0.03 +0.73% 4.1169 4.3 2,466
Sep 17 2019 4.09 4.1 -0.12 -2.84% 4.09 4.1644 17,953
Sep 16 2019 4.26 4.22 0.16 +3.94% 4.1830999 4.26 7,615
Sep 13 2019 4.01 4.0599999 0.06 +1.50% 3.966 4.11 9,216
Sep 12 2019 4.0599999 4 -0.14 -3.33% 3.97 4.13 9,134
Sep 11 2019 4 4.1379 0.13 +3.19% 3.99 4.16 8,635
Sep 10 2019 4.0599999 4.01 0.00 +0.00% 4.01 4.08 11,229
Sep 09 2019 4 4.01 -0.05 -1.23% 4 4.15 24,137
Sep 06 2019 4.11 4.0599999 -0.05 -1.22% 4.05 4.23 12,231
Sep 05 2019 4.1101 4.11 -0.01 -0.24% 4.11 4.16 7,002
Sep 04 2019 4.12 4.12 -0.04 -0.96% 4.11 4.17 6,792
Sep 03 2019 4.26 4.16 -0.19 -4.37% 4.0599999 4.26 23,715
Sep 02 2019 4.37 4.35 0.00 +0.00% 4.3101 4.37 0
Aug 30 2019 4.37 4.35 0.00 +0.09% 4.3101 4.37 2,304
Aug 29 2019 4.405 4.3461999 0.05 +1.07% 4.3399 4.405 3,334
Aug 28 2019 4.32 4.3 -0.09 -2.05% 4.3 4.41 2,618
Aug 27 2019 4.4 4.39 -0.08 -1.79% 4.3099999 4.4 10,312
Aug 26 2019 4.46 4.47 0.03 +0.68% 4.3 4.505 15,213
Aug 23 2019 4.58 4.44 -0.09 -1.99% 4.44 4.72 4,195
Aug 22 2019 4.33 4.53 0.21 +4.86% 4.327 4.6 23,544
Aug 21 2019 4.32 4.32 0.01 +0.23% 4.24 4.49 16,538
Aug 20 2019 4.42 4.3099999 -0.11 -2.49% 4.3099999 4.53 12,733
Aug 19 2019 4.4 4.42 0.12 +2.79% 4.32 4.42 12,573
Aug 16 2019 4.2 4.3 0.12 +2.87% 4.2 4.4437 6,651
Aug 15 2019 4.58 4.18 -0.44 -9.52% 4.13 4.58 35,586
Aug 14 2019 4.64 4.62 -0.03 -0.6% 4.59 4.7 1,275
Aug 13 2019 4.58 4.6479 0.07 +1.48% 4.58 4.65 5,664
Aug 12 2019 4.61 4.58 -0.06 -1.29% 4.58 4.6449 3,871
Aug 09 2019 4.64 4.64 -0.03 -0.64% 4.6339 4.66 4,868
Aug 08 2019 4.67 4.67 0.03 +0.65% 4.65 4.67 1,323
Aug 07 2019 4.6 4.64 0.04 +0.93% 4.6 4.72 3,728
Aug 06 2019 4.42 4.5973 0.20 +4.48% 4.4001 4.7 7,881
Aug 05 2019 4.51 4.4 -0.19 -4.14% 4.4 4.55 22,094
Aug 02 2019 4.5199999 4.59 0.06 +1.32% 4.51 4.59 7,622
Aug 01 2019 4.73 4.53 -0.18 -3.82% 4.5 4.7599 17,917
Jul 31 2019 4.71 4.71 -0.05 -1.05% 4.71 4.7599 6,476
Jul 30 2019 4.7537 4.76 -0.04 -0.84% 4.7537 4.78 4,097
Jul 29 2019 4.75 4.8003 0.10 +2.13% 4.75 4.8496 7,008
Jul 26 2019 4.89 4.7 -0.01 -0.21% 4.7 4.89 1,171
Jul 25 2019 4.7699999 4.71 -0.09 -1.88% 4.6901 4.88 3,131
Jul 24 2019 4.82 4.8 -0.11 -2.24% 4.7743 4.86 6,579
Jul 23 2019 4.96 4.91 0.03 +0.61% 4.8384 4.96 6,073
Jul 22 2019 4.9001 4.88 -0.06 -1.21% 4.75 4.9001 9,245
Jul 19 2019 4.91 4.94 0.04 +0.82% 4.91 4.98 1,464
Jul 18 2019 4.9 4.9 -0.04 -0.81% 4.83 4.9 2,365
Jul 17 2019 4.99 4.94 -0.01 -0.2% 4.8901 5.2 2,852
Jul 16 2019 4.93 4.95 0.01 +0.20% 4.93 5.0128 1,715
Jul 15 2019 4.99 4.94 -0.13 -2.56% 4.94 5.0752 6,381
Jul 12 2019 4.8944 5.07 -0.06 -1.17% 4.8944 5.17 5,651
Jul 11 2019 5.09 5.13 -0.02 -0.39% 5.09 5.13 403
Jul 10 2019 5 5.15 -0.05 -0.96% 4.98 5.15 1,641
Jul 09 2019 5.18 5.2 0.06 +1.17% 5.0801 5.25 31,918
Jul 08 2019 5.11 5.14 -0.04 -0.77% 5.085 5.2 13,305
Jul 05 2019 5.0001 5.18 0.09 +1.77% 4.9901 5.18 13,832
Jul 04 2019 5.01 5.09 0.00 +0.00% 5.01 5.1 0
Jul 03 2019 5.01 5.09 0.04 +0.79% 5.01 5.1 5,754
Jul 02 2019 5.01 5.05 0.05 +1.00% 5 5.05 8,112
Jul 01 2019 4.83 5 0.20 +4.17% 4.7674 5.05 5,750
Jun 28 2019 4.8 4.8 0.00 +0.00% 4.8 4.8 0
Jun 27 2019 4.72 4.8 0.08 +1.69% 4.72 4.83 19,374
Jun 26 2019 4.65 4.72 0.07 +1.51% 4.6 4.73 31,288
Jun 25 2019 4.6 4.65 0.00 +0.00% 4.4924 4.65 8,916
Jun 24 2019 4.66 4.65 -0.01 -0.21% 4.55 4.68 5,950
Jun 21 2019 4.55 4.66 0.16 +3.56% 4.55 4.66 1,002


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.