Magal Security Systems Ltd. Historical Stock Prices

MAGS 
$4.41
*  
unch
unch
Get MAGS Alerts
*Delayed - data as of Jun. 1, 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: 1 Year, From 01-JUN-2014 TO 01-JUN-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.
16:00  4.43  4.45  4.41  4.41 19,141
06/01/2015 4.43 4.45 4.41 4.41 19,141
05/29/2015 4.44 4.48 4.4 4.41 12,913
05/28/2015 4.5 4.5 4.42 4.44 74,418
05/27/2015 4.57 4.57 4.4185 4.45 80,504
05/26/2015 4.64 4.7 4.4283 4.53 207,145
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
02/20/2015 5.22 5.3 5.11 5.16 23,263
02/19/2015 5.1 5.33 5.0999 5.24 102,451
02/18/2015 5 5.16 4.9799 5.11 66,771
02/17/2015 4.9 5.03 4.9 4.989 25,817
02/13/2015 4.84 4.95 4.812 4.91 24,764
02/12/2015 4.75 4.83 4.75 4.76 25,307
02/11/2015 4.92 4.95 4.71 4.72 61,303
02/10/2015 5.03 5.09 4.91 4.91 36,061
02/09/2015 5.07 5.11 5.035 5.0497 17,685
02/06/2015 5.05 5.06 5.02 5.03 11,541
02/05/2015 5.0201 5.0799 5.0201 5.04 15,874
02/04/2015 4.9 5.13 4.9 4.94 148,727
02/03/2015 4.76 4.92 4.76 4.8301 61,917
02/02/2015 4.83 4.86 4.75 4.7701 15,054
01/30/2015 4.86 4.96 4.8 4.83 13,059
01/29/2015 4.75 4.9059 4.75 4.88 38,871
01/28/2015 4.91 4.91 4.7 4.72 51,444
01/27/2015 5.05 5.059 4.781 4.91 104,525
01/26/2015 5.071 5.14 5.05 5.09 69,022
01/23/2015 5.09 5.22 5.05 5.08 79,779
01/22/2015 5.15 5.15 5.05 5.1245 67,246
01/21/2015 5.18 5.2 5.07 5.13 18,851
01/20/2015 5.16 5.25 5.14 5.18 46,889
01/16/2015 5.15 5.25 5.14 5.16 11,165
01/15/2015 5.22 5.27 5.11 5.11 31,421
01/14/2015 5.2 5.25 5.14 5.16 59,198
01/13/2015 5.35 5.46 5.16 5.16 157,763
01/12/2015 5.39 5.48 5.29 5.34 59,744
01/09/2015 5.33 5.52 5.29 5.43 86,225
01/08/2015 5.34 5.45 5.28 5.33 80,000
01/07/2015 5.48 5.55 5.28 5.37 69,073
01/06/2015 5.66 5.666 5.31 5.41 87,296
01/05/2015 5.745 5.7799 5.46 5.65 71,247
01/02/2015 5.84 5.84 5.6 5.8 37,268
12/31/2014 5.61 5.85 5.51 5.81 63,934
12/30/2014 5.65 5.75 5.51 5.56 74,338
12/29/2014 5.59 5.69 5.42 5.66 54,677
12/26/2014 5.5 5.66 5.21 5.62 164,025
12/24/2014 5.2 5.58 5.2 5.48 160,485
12/23/2014 5.16 5.28 5.1 5.19 72,717
12/22/2014 5.21 5.4899 5.12 5.12 108,569
12/19/2014 5.41 5.45 5.26 5.35 67,289
12/18/2014 5.32 5.533 5.3 5.42 49,250
12/17/2014 5.2 5.42 5.2 5.37 99,345
12/16/2014 5.24 5.36 5.041 5.08 84,773
12/15/2014 5.4 5.59 5.19 5.34 117,713
12/12/2014 5.23 5.43 5.16 5.35 87,172
12/11/2014 5.5 5.6199 5.17 5.26 170,984
12/10/2014 5.6 5.73 5.43 5.46 118,815
12/09/2014 5.44 5.68 5.31 5.63 138,157
12/08/2014 5.85 6.05 5.4501 5.48 429,001
12/05/2014 5.81 5.92 5.56 5.87 316,431
12/04/2014 5.76 5.95 5.46 5.81 488,557
12/03/2014 5.49 5.85 5.37 5.76 381,480
12/02/2014 5.2 5.647 5.18 5.43 388,750
12/01/2014 5.31 5.33 5.09 5.195 134,035
11/28/2014 5.55 5.69 5.32 5.38 148,166
11/26/2014 5.22 5.58 5.12 5.57 305,180
11/25/2014 5.2 5.25 5.07 5.17 113,561
11/24/2014 5 5.42 4.88 5.26 680,451
11/21/2014 5.2 5.43 4.94 5.03 1,210,309
11/20/2014 5.58 6.18 5.21 5.27 6,891,625
11/19/2014 4.86 4.86 4.49 4.66 64,183
11/18/2014 4.65 4.89 4.55 4.79 60,163
11/17/2014 4.59 4.68 4.52 4.595 23,346
11/14/2014 4.52 4.67 4.5 4.51 12,059
11/13/2014 4.523 4.67 4.45 4.57 20,351
11/12/2014 4.57 4.73 4.31 4.49 76,380
11/11/2014 4.53 4.78 4.44 4.66 106,459
11/10/2014 4.44 4.59 4.2 4.53 104,140
11/07/2014 4.65 4.6999 4.42 4.43 33,904
11/06/2014 4.3 4.605 4.3 4.552 43,745
11/05/2014 4.25 4.48 4.2499 4.33 42,289
11/04/2014 4.2801 4.3699 4.2101 4.25 16,008
11/03/2014 4.35 4.47 4.3 4.39 11,920
10/31/2014 4.45 4.46 4.39 4.43 11,861
10/30/2014 4.44 4.49 4.4 4.4001 21,367
10/29/2014 4.5 4.535 4.38 4.385 56,098
10/28/2014 4.3 4.457 4.26 4.445 39,425
10/27/2014 4.21 4.31 4.21 4.3 5,520
10/24/2014 4.21 4.31 4.21 4.2599 19,457
10/23/2014 4.46 4.46 4.16 4.2 38,151
10/22/2014 4.09 4.3 4.05 4.21 99,651
10/21/2014 4.1 4.11 3.99 4.02 37,906
10/20/2014 3.99 4.11 3.99 4.09 14,106
10/17/2014 3.99 4.1899 3.86 3.96 49,243
10/16/2014 3.89 4.1794 3.8301 4.05 45,362
10/15/2014 3.93 3.97 3.75 3.88 43,039
10/14/2014 3.78 4 3.724 3.97 44,564
10/13/2014 3.89 4.03 3.73 3.77 64,184
10/10/2014 4.04 4.1 3.81 3.92 79,096
10/09/2014 4.06 4.17 4.04 4.08 32,630
10/08/2014 4.2 4.24 4.04 4.1 45,926
10/07/2014 4.5 4.56 4.14 4.14 127,051
10/06/2014 4.22 4.33 4.08 4.14 84,517
10/03/2014 4.39 4.57 4.2 4.24 78,731
10/02/2014 4.36 4.45 4.25 4.38 49,930
10/01/2014 4.34 4.5 4.27 4.28 48,500
09/30/2014 4.41 4.58 4.28 4.29 145,861
09/29/2014 4.74 4.74 4.35 4.46 150,081
09/26/2014 4.88 4.892 4.64 4.73 144,012
09/25/2014 4.52 4.99 4.52 4.99 357,022
09/24/2014 4.33 4.81 4.2505 4.5393 270,614
09/23/2014 4.31 4.64 4.28 4.38 186,734
09/22/2014 4.32 4.759 4 4.4 224,928
09/19/2014 4.53 4.55 4.37 4.37 89,112
09/18/2014 4.59 4.83 4.5 4.62 86,505
09/17/2014 4.91 4.93 4.54 4.59 144,887
09/16/2014 4.76 4.95 4.6 4.82 155,408
09/15/2014 4.9 5.05 4.74 4.75 119,727
09/12/2014 4.81 4.96 4.77 4.81 187,989
09/11/2014 4.95 5.127 4.75 4.79 228,038
09/10/2014 5.1 5.36 4.92 5.08 234,012
09/09/2014 5.47 5.94 5.03 5.13 762,231
09/08/2014 5.4 5.7 5.18 5.43 862,470
09/05/2014 4.96 5.65 4.82 5.51 1,043,570
09/04/2014 5.61 5.69 5.06 5.15 1,107,823
09/03/2014 5.43 6.16 5.02 5.16 4,306,050
09/02/2014 4.11 4.72 3.97 4.41 85,637
08/29/2014 4.05 4.1 3.88 4.1 7,535
08/28/2014 3.85 4.04 3.85 4.03 8,632
08/27/2014 4.1 4.15 4.02 4.03 14,980
08/26/2014 3.9 3.99 3.9 3.99 3,100
08/25/2014 3.97 4.026 3.94 3.94 2,684
08/22/2014 3.94 3.94 3.93 3.93 3,075
08/21/2014 3.95 3.96 3.9 3.92 5,687
08/20/2014 4.2 4.2 3.86 3.9 4,325
08/19/2014 3.96 4.0745 3.96 3.97 9,124
08/18/2014 4.06 4.122 3.87 4.05 7,215
08/15/2014 4.07 4.17 4.06 4.06 41,354
08/14/2014 4.03 4.21 4.02 4.04 6,600
08/13/2014 4.06 4.19 4.05 4.08 36,650
08/12/2014 4.15 4.15 4.07 4.11 19,206
08/11/2014 4.07 4.15 4.0689 4.11 2,242
08/08/2014 4.05 4.1 4.05 4.08 22,564
08/07/2014 4.1 4.1499 4.01 4.01 8,374
08/06/2014 4.02 4.11 4.02 4.11 1,545
08/05/2014 4.18 4.195 3.89 3.91 17,987
08/04/2014 4.3 4.3 4.1501 4.22 37,775
08/01/2014 4.13 4.13 4.01 4.1 8,500
07/31/2014 4.16 4.16 4.05 4.05 30,202
07/30/2014 3.7 4.29 3.7 4.09 116,668
07/29/2014 3.74 3.74 3.74 3.74 881
07/28/2014 3.74 3.745 3.74 3.7401 1,470
07/25/2014 3.83 3.84 3.74 3.7401 16,349
07/24/2014 3.78 3.8 3.74 3.74 4,000
07/23/2014 3.79 3.85 3.75 3.751 12,881
07/22/2014 3.8 3.85 3.65 3.8 17,846
07/21/2014 3.75 3.81 3.68 3.68 23,016
07/18/2014 3.46 3.77 3.46 3.68 33,683
07/17/2014 3.5 3.51 3.44 3.47 3,289
07/16/2014 3.5 3.56 3.37 3.43 22,694
07/15/2014 3.61 3.61 3.5 3.5 2,000
07/14/2014 3.56 3.68 3.52 3.63 7,743
07/11/2014 3.65 3.65 3.58 3.64 3,065
07/10/2014 3.62 3.6592 3.51 3.6592 3,108
07/09/2014 3.75 3.75 3.6999 3.6999 725
07/08/2014 3.696 3.696 3.696 3.696 00
07/07/2014 3.52 3.73 3.52 3.696 765
07/03/2014 3.6101 3.72 3.6101 3.683 13,974
07/02/2014 3.5801 3.752 3.58 3.6299 6,873
07/01/2014 3.7487 3.7487 3.7487 3.7487 300
06/30/2014 3.65 3.802 3.64 3.802 2,277
06/27/2014 3.77 3.77 3.67 3.71 860
06/26/2014 3.87 3.87 3.71 3.834 724
06/25/2014 3.87 3.87 3.7173 3.8572 1,000
06/24/2014 3.758 3.91 3.758 3.91 2,048
06/23/2014 3.95 3.95 3.785 3.91 1,054
06/20/2014 3.78 3.8 3.6001 3.78 9,131
06/19/2014 3.86 3.873 3.75 3.873 4,120
06/18/2014 3.99 3.99 3.69 3.97 2,205
06/17/2014 3.72 4.08 3.61 4.08 5,300
06/16/2014 3.8 3.8 3.62 3.67 1,800
06/13/2014 3.66 3.9 3.66 3.85 14,473
06/12/2014 3.59 3.6 3.5699 3.6 9,218
06/11/2014 3.66 3.66 3.63 3.63 2,371
06/10/2014 3.6 3.85 3.55 3.5999 20,380
06/09/2014 3.7 3.7 3.6 3.6 17,893
06/06/2014 3.71 3.712 3.71 3.71 3,014
06/05/2014 3.75 3.75 3.75 3.75 00
06/04/2014 3.6899 3.91 3.6899 3.75 8,862
06/03/2014 3.69 3.8 3.6 3.6101 10,843
06/02/2014 3.6 3.62 3.6 3.6 11,914
*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?