MAGS

Magal Security Systems Historical Data

MAGS Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 18 2020 3.76 0.09 2.45% 3.70 3.76 3.6703 8,205
Sep 17 2020 3.67 -0.03 -0.81% 3.58 3.77 3.58 22,107
Sep 16 2020 3.70 0.17 4.82% 3.59 3.78 3.55 43,684
Sep 15 2020 3.53 0.16 4.75% 3.36 3.54 3.36 14,336
Sep 14 2020 3.37 -0.03 -0.88% 3.40 3.40 3.3306 8,493
Sep 11 2020 3.40 0.00 0.0% 3.37 3.40 3.28 6,744
Sep 10 2020 3.40 -0.04 -1.16% 3.43 3.43 3.38 5,618
Sep 09 2020 3.44 0.13 3.93% 3.38 3.44 3.32 15,746
Sep 08 2020 3.31 -0.24 -6.76% 3.46 3.48 3.28 33,389
Sep 07 2020 3.55 0.00 +0.00% 3.44 3.55 3.31 0
Sep 04 2020 3.55 0.03 0.85% 3.44 3.55 3.31 14,809
Sep 03 2020 3.52 0.07 2.03% 3.53 3.58 3.435 42,725
Sep 02 2020 3.45 -0.02 -0.58% 3.46 3.49 3.33 36,113
Sep 01 2020 3.47 0.00 0.0% 3.41 3.49 3.35 5,465
Aug 31 2020 3.47 0.14 4.2% 3.33 3.47 3.33 20,812
Aug 28 2020 3.33 0.03 0.91% 3.30 3.41 3.30 7,186
Aug 27 2020 3.30 0.03 0.92% 3.20 3.33 3.20 17,807
Aug 26 2020 3.27 -0.01 -0.3% 3.26 3.2805 3.22 15,967
Aug 25 2020 3.28 0.00 0.0% 3.21 3.32 3.21 16,421
Aug 24 2020 3.28 -0.02 -0.61% 3.41 3.41 3.22 11,188
Aug 21 2020 3.30 -0.03 -0.9% 3.36 3.5763 3.19 39,963
Aug 20 2020 3.33 0.00 0.0% 3.335 3.38 3.305 8,778
Aug 19 2020 3.33 0.02 0.6% 3.32 3.35 3.30 12,280
Aug 18 2020 3.31 -0.07 -2.07% 3.51 3.59 3.25 40,854
Aug 17 2020 3.38 0.04 1.2% 3.33 3.42 3.30 26,390
Aug 14 2020 3.34 -0.15 -4.3% 3.40 3.47 3.31 21,470
Aug 13 2020 3.49 -0.04 -1.13% 3.59 3.89 3.30 79,035
Aug 12 2020 3.53 0.04 1.15% 3.3801 4.45 3.38 903,737
Aug 11 2020 3.49 0.08 2.35% 3.36 3.49 3.36 7,519
Aug 10 2020 3.41 0.00 0.0% 3.49 3.49 3.24 23,869
Aug 07 2020 3.41 -0.16 -4.48% 3.57 3.57 3.41 25,180
Aug 06 2020 3.57 0.01 0.28% 3.64 3.64 3.54 14,595
Aug 05 2020 3.56 -0.01 -0.28% 3.56 3.62 3.5403 27,588
Aug 04 2020 3.57 -0.04 -1.11% 3.65 3.74 3.50 31,395
Aug 03 2020 3.61 0.31 9.39% 3.34 3.67 3.34 90,597
Jul 31 2020 3.30 0.20 6.45% 3.09 3.40 3.07 139,918
Jul 30 2020 3.10 0.05 1.64% 3.00 3.10 3.00 17,080
Jul 29 2020 3.05 0.06 2.01% 3.00 3.06 2.99 19,975
Jul 28 2020 2.99 -0.04 -1.32% 3.00 3.05 2.98 42,436
Jul 27 2020 3.03 0.09 3.06% 2.92 3.08 2.92 63,836
Jul 24 2020 2.94 0.01 0.34% 2.89 2.94 2.88 18,306
Jul 23 2020 2.93 0.07 2.45% 2.90 2.98 2.90 39,419
Jul 22 2020 2.86 -0.02 -0.69% 2.90 2.98 2.86 162,748
Jul 21 2020 2.88 -0.06 -2.04% 2.92 2.99 2.88 42,109
Jul 20 2020 2.94 -0.09 -2.97% 3.00 3.00 2.94 18,179
Jul 17 2020 3.03 0.01 0.33% 3.05 3.15 3.01 28,446
Jul 16 2020 3.02 0.09 3.07% 3.00 3.0299 3.00 30,040
Jul 15 2020 2.93 0.04 1.38% 2.94 3.005 2.92 6,836
Jul 14 2020 2.89 -0.05 -1.7% 2.90 3.02 2.88 10,108
Jul 13 2020 2.94 -0.05 -1.67% 3.04 3.04 2.9207 17,904
Jul 10 2020 2.99 -0.02 -0.66% 3.0265 3.055 2.98 18,119
Jul 09 2020 3.01 -0.02 -0.66% 3.005 3.02 2.98 3,138
Jul 08 2020 3.03 0.00 0.0% 3.01 3.07 2.98 34,630
Jul 07 2020 3.03 0.09 3.05% 3.00 3.0599 3.00 37,950
Jul 06 2020 2.9403 -0.04 -1.33% 2.98 3.248 2.8701 160,090
Jul 03 2020 2.98 0.00 +0.00% 3.00 3.06 2.98 0
Jul 02 2020 2.98 -0.04 -1.32% 3.00 3.06 2.98 22,950
Jul 01 2020 3.02 0.05 1.68% 2.9849 3.05 2.96 9,884
Jun 30 2020 2.97 -0.04 -1.33% 2.9766 3.01 2.965 5,012
Jun 29 2020 3.01 0.01 0.33% 2.99 3.0301 2.95 32,385


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.