Magal Security Systems Ltd. Historical Stock Prices

MAGS 
$4.02
*  
0.07
1.71%
Get MAGS Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.09  4.11  3.99  4.02 37,906
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
05/30/2014 3.47 3.572 3.47 3.572 10,174
05/29/2014 3.4 3.58 3.4 3.58 7,388
05/28/2014 3.46 3.46 3.43 3.43 1,880
05/27/2014 3.4 3.47 3.4 3.43 3,967
05/23/2014 3.4101 3.418 3.41 3.4101 2,473
05/22/2014 3.41 3.48 3.41 3.41 6,992
05/21/2014 3.44 3.49 3.42 3.45 11,404
05/20/2014 3.41 3.45 3.41 3.45 5,551
05/19/2014 3.49 3.55 3.44 3.44 4,512
05/16/2014 3.5 3.54 3.44 3.538 1,297
05/15/2014 3.5585 3.56 3.5585 3.56 650
05/14/2014 3.4101 3.54 3.4101 3.54 1,817
05/13/2014 3.4 3.5299 3.4 3.43 3,427
05/12/2014 3.59 3.6 3.383 3.383 39,149
05/09/2014 3.68 3.807 3.57 3.61 24,565
05/08/2014 3.62 3.78 3.6 3.78 2,717
05/07/2014 3.75 3.757 3.61 3.74 3,100
05/06/2014 3.7387 3.7387 3.6114 3.66 2,405
05/05/2014 3.62 3.65 3.62 3.64 704
05/02/2014 3.62 3.64 3.61 3.61 1,230
05/01/2014 3.6101 3.68 3.6101 3.68 1,800
04/30/2014 3.66 3.7097 3.66 3.6888 1,420
04/29/2014 3.66 3.671 3.66 3.671 400
04/28/2014 3.69 3.72 3.65 3.72 14,356
04/25/2014 3.66 3.739 3.65 3.72 13,879
04/24/2014 3.6601 3.81 3.6601 3.71 9,432
04/23/2014 3.65 3.7 3.65 3.68 10,029
04/22/2014 3.55 3.62 3.55 3.61 1,343
04/21/2014 3.8 3.8 3.53 3.53 7,772
04/17/2014 3.59 3.6501 3.59 3.6 2,910
04/16/2014 3.5401 3.68 3.5401 3.58 981
04/15/2014 3.53 3.55 3.53 3.549 1,922
04/14/2014 3.539 3.539 3.53 3.53 2,312
04/11/2014 3.56 3.58 3.55 3.55 4,474
04/10/2014 3.63 3.63 3.555 3.57 4,045
04/09/2014 3.58 3.6799 3.58 3.6799 6,188
04/08/2014 3.54 3.59 3.5385 3.589 6,426
04/07/2014 3.6 3.6 3.55 3.551 6,470
04/04/2014 3.59 3.63 3.59 3.62 617
04/03/2014 3.62 3.66 3.59 3.6 10,583
04/02/2014 3.65 3.7 3.65 3.7 1,805
04/01/2014 3.69 3.744 3.65 3.67 7,198
03/31/2014 3.78 3.78 3.6 3.67 34,554
03/28/2014 3.85 3.95 3.6601 3.78 15,786
03/27/2014 4.16 4.24 3.64 3.64 101,746
03/26/2014 4.24 4.32 4.16 4.3199 40,595
03/25/2014 4.15 4.32 4.15 4.3 61,343
03/24/2014 3.94 4.2495 3.94 4.15 60,984
03/21/2014 3.9 3.98 3.9 3.98 639
03/20/2014 3.882 3.97 3.882 3.97 2,650
03/19/2014 3.9 4 3.87 3.95 17,601
03/18/2014 3.95 3.95 3.9028 3.91 3,888
03/17/2014 3.97 4.09 3.9 3.97 14,990
03/14/2014 4.05 4.05 3.94 3.97 2,408
03/13/2014 3.92 3.9699 3.92 3.9401 2,180
03/12/2014 3.95 3.999 3.94 3.9501 4,006
03/11/2014 3.95 4 3.93 3.97 13,038
03/10/2014 4.01 4.07 3.93 4 6,217
03/07/2014 3.963 4.19 3.96 3.99 16,792
03/06/2014 3.96 4 3.96 3.989 9,850
03/05/2014 4 4 3.96 4 30,053
03/04/2014 4.04 4.1 3.96 3.997 10,551
03/03/2014 4.04 4.0699 3.96 3.98 10,306
02/28/2014 4.1 4.1 3.99 4.04 4,675
02/27/2014 4.08 4.25 3.9501 3.96 35,399
02/26/2014 3.962 4.1 3.88 3.88 32,246
02/25/2014 4.09 4.09 3.96 3.96 14,626
02/24/2014 4.07 4.2 4.01 4.02 16,643
02/21/2014 4.01 4.01 3.99 3.9901 2,025
02/20/2014 4.07 4.09 3.95 3.98 13,014
02/19/2014 3.93 4.1299 3.93 4 27,352
02/18/2014 3.94 3.95 3.86 3.89 14,192
02/14/2014 3.95 3.97 3.86 3.8901 5,414
02/13/2014 4 4.1699 3.95 3.96 11,090
02/12/2014 3.94 4.09 3.92 3.99 19,070
02/11/2014 3.9899 3.9899 3.96 3.96 4,235
02/10/2014 4.0246 4.0246 3.99 3.99 300
02/07/2014 4.25 4.25 3.901 3.92 10,787
02/06/2014 4.3199 4.3199 3.81 3.98 13,530
02/05/2014 4.04 4.09 3.88 4.0014 13,351
02/04/2014 3.8518 3.99 3.85 3.9799 15,019
02/03/2014 3.99 4.0399 3.85 3.87 10,534
01/31/2014 3.96 4.04 3.8 4.04 14,516
01/30/2014 4.02 4.2899 3.951 4.05 6,890
01/29/2014 4.1 4.1 3.961 3.98 22,379
01/28/2014 4.03 4.18 3.9999 4.01 14,450
01/27/2014 4.01 4.44 3.86 3.98 212,313
01/24/2014 3.95 4.08 3.95 4.06 6,083
01/23/2014 3.89 4.0899 3.8501 3.96 3,825
01/22/2014 4.13 4.13 3.8 3.91 14,138
01/21/2014 4.1 4.1499 4.04 4.13 8,510
01/17/2014 3.98 4.09 3.82 4.09 39,157
01/16/2014 4 4.1199 3.7769 3.9 5,922
01/15/2014 3.74 3.97 3.74 3.9499 18,112
01/14/2014 3.73 3.75 3.69 3.69 17,078
01/13/2014 3.73 3.73 3.61 3.61 3,071
01/10/2014 3.65 3.729 3.65 3.729 1,350
01/09/2014 3.729 3.729 3.729 3.729 00
01/08/2014 3.59 3.739 3.49 3.729 3,201
01/07/2014 3.681 3.7499 3.68 3.68 6,414
01/06/2014 3.66 3.69 3.52 3.68 8,840
01/03/2014 3.729 3.729 3.6799 3.6799 7,925
01/02/2014 3.5602 3.5602 3.5602 3.5602 00
12/31/2013 3.53 3.63 3.53 3.5602 10,057
12/30/2013 3.55 3.655 3.533 3.56 1,745
12/27/2013 3.7 3.74 3.5 3.5504 9,648
12/26/2013 3.73 3.74 3.73 3.74 306
12/24/2013 3.585 3.8 3.585 3.71 8,758
12/23/2013 3.59 3.59 3.501 3.58 1,235
12/20/2013 3.53 3.649 3.51 3.51 4,464
12/19/2013 3.689 3.69 3.51 3.569 8,535
12/18/2013 3.6 3.68 3.6 3.6299 6,330
12/17/2013 3.59 3.59 3.551 3.551 303
12/16/2013 3.58 3.5802 3.5 3.55 6,229
12/13/2013 3.66 3.66 3.56 3.59 24,585
12/12/2013 3.75 3.75 3.75 3.75 202
12/11/2013 3.79 3.8 3.5 3.5 25,313
12/10/2013 3.65 3.7 3.56 3.65 25,992
12/09/2013 3.56 3.749 3.5401 3.69 8,858
12/06/2013 3.65 3.72 3.65 3.65 1,476
12/05/2013 3.6799 3.72 3.66 3.68 6,930
12/04/2013 3.53 3.6799 3.52 3.6551 3,876
12/03/2013 3.62 3.68 3.53 3.53 2,311
12/02/2013 3.62 3.7992 3.5 3.68 7,812
11/29/2013 3.75 3.8 3.75 3.79 8,516
11/27/2013 3.609 4.2189 3.609 3.8 36,149
11/26/2013 3.21 3.74 3.21 3.612 49,221
11/25/2013 3.35 3.4 3.22 3.22 14,969
11/22/2013 3.41 3.44 3.3 3.3 7,636
11/21/2013 3.459 3.48 3.459 3.47 23,405
11/20/2013 3.45 3.45 3.35 3.35 2,475
11/19/2013 3.28 3.47 3.28 3.32 12,432
11/18/2013 3.35 3.47 3.349 3.43 9,814
11/15/2013 3.25 3.27 3.21 3.21 13,299
11/14/2013 3.29 3.291 3.25 3.25 6,463
11/13/2013 3.42 3.42 3.29 3.29 500
11/12/2013 3.25 3.4 3.25 3.3 12,519
11/11/2013 3.23 3.4099 3.23 3.4099 200
11/08/2013 3.43 3.43 3.2599 3.4199 5,410
11/07/2013 3.34 3.48 3.2501 3.48 12,232
11/06/2013 3.35 3.356 3.23 3.26 5,509
11/05/2013 3.37 3.37 3.37 3.37 2,500
11/04/2013 3.41 3.43 3.41 3.43 5,100
11/01/2013 3.38 3.39 3.2101 3.39 3,850
10/31/2013 3.2 3.31 3.2 3.31 9,500
10/30/2013 3.1 3.1999 3.1 3.1601 16,465
10/29/2013 3.21 3.2325 3.18 3.1901 27,213
10/28/2013 3.3099 3.31 3.2 3.24 23,369
10/25/2013 3.25 3.3499 3.17 3.3499 7,232
10/24/2013 3.34 3.37 3.16 3.3699 16,700
10/23/2013 3.38 3.38 3.31 3.3699 12,050
10/22/2013 3.39 3.4001 3.37 3.37 6,300
10/21/2013 3.4145 3.4145 3.39 3.39 2,410
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?