Historical Stock Prices

MAGS 
$4.93
*  
0.05
1%
Get MAGS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MAGS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 4.95 5 4.93 4.93 46,587
05/21/2015 5 5.02 4.94 4.98 29,429
05/20/2015 4.94 4.99 4.9203 4.96 14,638
05/19/2015 4.93 5.03 4.86 4.91 36,608
05/18/2015 4.98 4.98 4.82 4.9 20,063
05/15/2015 4.99 5.05 4.965 4.965 20,563
05/14/2015 5 5 4.85 4.9701 33,462
05/13/2015 4.95 5.11 4.81 5 136,469
05/12/2015 4.709 4.8 4.66 4.66 6,255
05/11/2015 4.8 4.912 4.67 4.67 69,756
05/08/2015 4.91 4.91 4.77 4.85 21,528
05/07/2015 4.6 4.88 4.6 4.87 72,586
05/06/2015 4.63 4.855 4.6 4.63 22,839
05/05/2015 4.7999 4.83 4.61 4.61 44,810
05/04/2015 4.74 4.85 4.74 4.7521 20,031
05/01/2015 4.85 4.9 4.75 4.76 22,778
04/30/2015 4.87 4.95 4.76 4.77 54,239
04/29/2015 5.02 5.02 4.9001 4.95 6,974
04/28/2015 5.06 5.1 4.92 5 27,147
04/27/2015 4.96 5.09 4.83 5.04 111,736
04/24/2015 4.888 4.95 4.8 4.9 55,217
04/23/2015 4.95 4.96 4.83 4.9 26,856
04/22/2015 4.96 5 4.95 4.95 53,450
04/21/2015 5.03 5.03 4.95 4.97 54,947
04/20/2015 5.05 5.06 4.9301 4.9748 24,750
04/17/2015 4.98 5.08 4.88 5.05 47,801
04/16/2015 5.095 5.095 4.98 4.98 25,397
04/15/2015 5.07 5.18 5.06 5.07 33,205
04/14/2015 5.03 5.0999 5.02 5.03 52,023
04/13/2015 5.09 5.17 5.02 5.03 127,700
04/10/2015 5.22 5.22 5.11 5.13 74,849
04/09/2015 5.28 5.28 5.19 5.27 9,335
04/08/2015 5.32 5.37 5.23 5.27 52,935
04/07/2015 5.27 5.38 5.27 5.37 19,746
04/06/2015 5.22 5.29 5.17 5.25 40,935
04/02/2015 5.15 5.26 5.13 5.1899 42,942
04/01/2015 5.48 5.48 5.15 5.19 104,366
03/31/2015 5.41 5.56 5.39 5.45 60,521
03/30/2015 5.7 5.739 5.36 5.51 196,409
03/27/2015 5.5 5.67 5.41 5.49 125,563
03/26/2015 5.94 6.15 5.36 5.63 1,316,212
03/25/2015 5.45 5.57 5.27 5.28 131,507
03/24/2015 5.36 5.5134 5.36 5.46 64,954
03/23/2015 5.32 5.48 5.29 5.37 93,835
03/20/2015 5.119 5.3 5.09 5.23 52,451
03/19/2015 5 5.096 5 5.03 27,166
03/18/2015 4.93 4.99 4.91 4.94 44,583
03/17/2015 4.9 4.99 4.9 4.91 33,889
03/16/2015 4.93 5 4.9 4.91 21,233
03/13/2015 4.98 4.99 4.85 4.96 29,093
03/12/2015 4.99 4.99 4.82 4.93 18,785
03/11/2015 4.79 4.93 4.77 4.91 54,976
03/10/2015 4.72 4.79 4.6501 4.73 65,301
03/09/2015 4.84 4.86 4.71 4.71 62,875
03/06/2015 4.86 4.86 4.76 4.8 13,140
03/05/2015 4.9001 4.9401 4.86 4.86 31,742
03/04/2015 4.97 4.98 4.92 4.92 39,645
03/03/2015 5.01 5.05 4.97 4.97 14,787
03/02/2015 5.06 5.15 5.06 5.07 16,062
02/27/2015 5.13 5.14 5.07 5.1 4,294
02/26/2015 5.13 5.15 5.07 5.12 11,960
02/25/2015 5.05 5.18 5.05 5.128 37,232
02/24/2015 5 5.09 5 5.05 20,329
02/23/2015 5.1 5.1099 4.9 4.9871 29,492
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?