Magal Security Systems Ltd. Historical Stock Prices

MAGS 
$4.16
*  
0.03
0.73%
Get MAGS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading MAGS now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    MAGS After Hours
 
 
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 04-FEB-2015 TO 04-FEB-2016

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  4.12  4.17  4.13  4.16 10,107
02/04/2016 4.12 4.18 4.11 4.13 13,126
02/03/2016 4.17 4.19 4.11 4.11 7,918
02/02/2016 4.13 4.193 4.1 4.17 17,596
02/01/2016 4.18 4.22 4.13 4.13 12,557
01/29/2016 4.15 4.2399 4.14 4.22 14,123
01/28/2016 4.1 4.14 4.1 4.13 13,244
01/27/2016 4.11 4.15 4.1 4.11 11,116
01/26/2016 4.125 4.17 4.12 4.13 19,725
01/25/2016 4.14 4.16 4.13 4.16 7,853
01/22/2016 4.18 4.19 4.15 4.177 7,434
01/21/2016 4.13 4.16 4.11 4.16 4,753
01/20/2016 4.16 4.18 4.12 4.13 33,604
01/19/2016 4.1596 4.2 4.1596 4.18 19,398
01/15/2016 4.2 4.2 4.14 4.2 14,134
01/14/2016 4.2 4.24 4.15 4.16 31,124
01/13/2016 4.264 4.28 4.22 4.22 7,099
01/12/2016 4.23 4.3 4.2299 4.25 11,508
01/11/2016 4.16 4.24 4.16 4.2 17,652
01/08/2016 4.279 4.279 4.16 4.21 19,707
01/07/2016 4.17 4.24 4.17 4.22 49,477
01/06/2016 4.19 4.27 4.172 4.22 34,586
01/05/2016 4.21 4.2699 4.21 4.2244 16,887
01/04/2016 4.25 4.25 4.1101 4.16 12,155
12/31/2015 4.22 4.29 4.22 4.245 31,729
12/30/2015 4.36 4.37 4.21 4.21 66,775
12/29/2015 4.32 4.38 4.32 4.32 13,372
12/28/2015 4.38 4.38 4.32 4.32 32,521
12/24/2015 4.33 4.37 4.33 4.37 21,370
12/23/2015 4.28 4.3255 4.23 4.29 31,580
12/22/2015 4.17 4.25 4.16 4.22 22,869
12/21/2015 4.13 4.3 4.09 4.14 47,712
12/18/2015 4.2 4.27 4.13 4.16 24,924
12/17/2015 4.22 4.3 4.16 4.2 44,954
12/16/2015 4.278 4.2999 4.19 4.26 14,531
12/15/2015 4.26 4.32 4.22 4.31 18,779
12/14/2015 4.19 4.28 4.19 4.23 12,333
12/11/2015 4.294 4.294 4.19 4.26 21,861
12/10/2015 4.3 4.37 4.274 4.36 9,145
12/09/2015 4.17 4.36 4.17 4.36 9,704
12/08/2015 4.25 4.32 4.13 4.25 44,136
12/07/2015 4.46 4.5451 4.05 4.2499 122,942
12/04/2015 4.43 4.5199 4.37 4.44 56,836
12/03/2015 4.6 4.62 4.41 4.43 33,964
12/02/2015 4.45 4.76 4.36 4.6 43,176
12/01/2015 4.64 4.64 4.44 4.58 18,240
11/30/2015 4.61 4.79 4.58 4.65 26,895
11/27/2015 4.8 4.82 4.56 4.61 68,241
11/25/2015 5.14 5.14 4.73 4.78 75,125
11/24/2015 4.85 5.2 4.85 5.07 164,558
11/23/2015 4.87 5.17 4.85 4.95 149,393
11/20/2015 4.91 5.07 4.755 4.943 60,567
11/19/2015 5.08 5.08 4.66 4.82 82,423
11/18/2015 4.68 5.08 4.68 5.077 226,038
11/17/2015 4.82 4.82 4.42 4.67 58,528
11/16/2015 4.27 4.8299 4.27 4.73 162,267
11/13/2015 4.21 4.27 4.2 4.25 11,861
11/12/2015 4.21 4.26 4.21 4.22 6,816
11/11/2015 4.257 4.29 4.21 4.22 4,042
11/10/2015 4.27 4.35 4.2 4.2 2,520
11/09/2015 4.3 4.34 4.26 4.34 14,458
11/06/2015 4.25 4.3399 4.22 4.31 8,591
11/05/2015 4.32 4.32 4.2 4.23 24,657
11/04/2015 4.35 4.39 4.3 4.386 23,230
11/03/2015 4.3 4.4 4.3 4.31 16,302
11/02/2015 4.21 4.32 4.21 4.3 13,273
10/30/2015 4.23 4.23 4.2035 4.21 1,915
10/29/2015 4.19 4.25 4.17 4.209 23,753
10/28/2015 4.17 4.2401 4.17 4.2 14,154
10/27/2015 4.18 4.1956 4.17 4.17 10,755
10/26/2015 4.19 4.24 4.18 4.19 13,732
10/23/2015 4.2 4.243 4.18 4.18 5,823
10/22/2015 4.21 4.2233 4.19 4.2 3,225
10/21/2015 4.176 4.219 4.17 4.17 13,300
10/20/2015 4.13 4.19 4.13 4.17 4,261
10/19/2015 4.13 4.16 4.12 4.12 10,485
10/16/2015 4.19 4.3 4.12 4.19 12,170
10/15/2015 4.22 4.2995 4.12 4.22 39,449
10/14/2015 4.197 4.23 4.16 4.19 1,594
10/13/2015 4.13 4.19 4.12 4.12 2,106
10/12/2015 4.25 4.25 4.13 4.14 50,661
10/09/2015 4.258 4.29 4.21 4.28 4,110
10/08/2015 4.24 4.29 4.19 4.28 3,815
10/07/2015 4.28 4.29 4.185 4.22 9,829
10/06/2015 4.26 4.29 4.18 4.29 15,000
10/05/2015 4.1 4.25 4.0501 4.2 15,046
10/02/2015 4.1 4.1 4.05 4.08 10,400
10/01/2015 4.15 4.15 4.09 4.09 6,685
09/30/2015 4.21 4.258 4.19 4.19 14,461
09/29/2015 4.29 4.29 4.21 4.21 2,920
09/28/2015 4.28 4.28 4.19 4.23 23,330
09/25/2015 4.21 4.29 4.21 4.26 2,093
09/24/2015 4.31 4.34 4.2 4.26 37,418
09/23/2015 4.17 4.27 4.17 4.24 4,995
09/22/2015 4.17 4.18 4.13 4.17 1,584
09/21/2015 4.25 4.25 4.11 4.15 10,423
09/18/2015 4.08 4.21 4 4.21 48,227
09/17/2015 4.25 4.25 4.05 4.13 16,501
09/16/2015 4.2 4.2 4.17 4.17 2,500
09/15/2015 4.22 4.27 4.2 4.2 6,500
09/14/2015 4.363 4.363 4.2 4.22 8,077
09/11/2015 4.31 4.32 4.21 4.25 19,562
09/10/2015 4.25 4.29 4.25 4.25 1,400
09/09/2015 4.25 4.376 4.25 4.31 15,544
09/08/2015 4.27 4.37 4.26 4.3299 25,825
09/04/2015 4.01 4.27 4.01 4.25 25,032
09/03/2015 4.06 4.15 4.01 4.01 39,157
09/02/2015 4.1 4.16 4.05 4.06 18,248
09/01/2015 4.15 4.17 3.98 4.02 26,883
08/31/2015 4.06 4.3 4.06 4.15 10,808
08/28/2015 4.22 4.38 4.19 4.34 2,064
08/27/2015 4.18 4.25 4.16 4.1701 11,591
08/26/2015 4.28 4.28 4.15 4.15 18,780
08/25/2015 4.26 4.28 4.2 4.28 6,677
08/24/2015 4.08 4.24 4.08 4.16 13,122
08/21/2015 4.15 4.329 4.15 4.15 26,323
08/20/2015 4.4 4.4 4.16 4.1699 30,613
08/19/2015 4.29 4.57 4.29 4.5 22,003
08/18/2015 4.318 4.35 4.3 4.33 4,822
08/17/2015 4.23 4.3899 4.2 4.29 14,372
08/14/2015 4.22 4.22 4.12 4.12 18,344
08/13/2015 4.16 4.22 4.12 4.16 41,553
08/12/2015 4.123 4.22 4.12 4.185 14,000
08/11/2015 4.11 4.202 4.11 4.15 4,104
08/10/2015 4.08 4.19 4.07 4.19 13,925
08/07/2015 4.15 4.19 4 4.08 22,521
08/06/2015 4.2 4.22 4.09 4.09 26,561
08/05/2015 4.05 4.18 4.05 4.15 27,784
08/04/2015 4.09 4.2 4.09 4.16 26,732
08/03/2015 4.14 4.17 4.1 4.1 6,298
07/31/2015 4.17 4.17 4.14 4.17 8,000
07/30/2015 4.09 4.17 4.09 4.1 19,900
07/29/2015 4.17 4.2 4.13 4.1436 8,924
07/28/2015 4.062 4.13 4.05 4.0916 18,245
07/27/2015 4.18 4.2 4.12 4.14 14,756
07/24/2015 4.22 4.22 4.1 4.12 56,223
07/23/2015 4.2899 4.2899 4.13 4.15 17,373
07/22/2015 4.25 4.2701 4.1 4.19 35,167
07/21/2015 4.26 4.29 4.15 4.19 17,133
07/20/2015 4.3 4.31 4.25 4.27 13,134
07/17/2015 4.25 4.3199 4.25 4.2799 10,662
07/16/2015 4.32 4.32 4.25 4.27 21,554
07/15/2015 4.32 4.39 4.3 4.3 13,645
07/14/2015 4.31 4.39 4.27 4.3 18,445
07/13/2015 4.2 4.43 4.2 4.25 28,482
07/10/2015 4.29 4.3199 4.19 4.19 35,499
07/09/2015 4.32 4.32 4.23 4.25 17,110
07/08/2015 4.37 4.37 4.27 4.31 22,121
07/07/2015 4.4 4.44 4.28 4.29 53,058
07/06/2015 4.37 4.51 4.37 4.41 20,155
07/02/2015 4.33 4.5 4.33 4.39 11,770
07/01/2015 4.37 4.52 4.28 4.28 15,440
06/30/2015 4.542 4.542 4.35 4.36 25,054
06/29/2015 4.39 4.53 4.28 4.32 40,181
06/26/2015 4.55 4.55 4.47 4.471 8,920
06/25/2015 4.5 4.59 4.5 4.525 12,883
06/24/2015 4.52 4.59 4.5 4.55 9,905
06/23/2015 4.4 4.6399 4.38 4.636 18,285
06/22/2015 4.35 4.4 4.32 4.39 37,895
06/19/2015 4.35 4.38 4.31 4.31 21,951
06/18/2015 4.2949 4.35 4.2949 4.34 9,818
06/17/2015 4.31 4.33 4.28 4.31 15,371
06/16/2015 4.3 4.39 4.3 4.35 39,557
06/15/2015 4.2501 4.4099 4.2501 4.33 32,997
06/12/2015 4.36 4.41 4.35 4.357 13,373
06/11/2015 4.39 4.449 4.39 4.44 12,672
06/10/2015 4.43 4.44 4.35 4.4 19,647
06/09/2015 4.41 4.46 4.4 4.4332 5,400
06/08/2015 4.44 4.49 4.42 4.44 9,608
06/05/2015 4.46 4.4799 4.4 4.4 5,613
06/04/2015 4.46 4.51 4.45 4.506 4,141
06/03/2015 4.45 4.55 4.43 4.52 9,050
06/02/2015 4.45 4.54 4.45 4.51 36,095
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
*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?