Quantcast

Magal Security Systems Ltd. Ordinary Shares Historical Stock Prices

MAGS 
$5.3
*  
0.01
0.19%
Get MAGS Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MAGS now
Exchange:NASDAQ
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 5.30 5.3195 5.25 5.30 13,810
04/17/2019 5.33 5.33 5.24 5.29 1,525
04/16/2019 5.248 5.35 5.2 5.2 23,627
04/15/2019 5.23 5.38 5.2101 5.36 40,539
04/12/2019 5.17 5.23 5.1456 5.22 4,670
04/11/2019 5.14 5.23 5.14 5.1501 13,263
04/10/2019 5.25 5.25 5.1 5.19 14,596
04/09/2019 5.09 5.1 4.99 5.02 18,189
04/08/2019 5.08 5.24 5.06 5.06 15,376
04/05/2019 5.123 5.24 5.123 5.14 3,267
04/04/2019 5.23 5.2499 5.12 5.12 10,680
04/03/2019 5.2 5.25 5.19 5.21 6,879
04/02/2019 5.18 5.25 5.18 5.24 38,887
04/01/2019 5.18 5.2 5.152 5.17 17,790
03/29/2019 5.25 5.25 5.2213 5.23 33,302
03/28/2019 5.18 5.28 5.18 5.25 45,803
03/27/2019 5.14 5.23 5.0175 5.22 19,177
03/26/2019 5.24 5.24 5.125 5.16 17,815
03/25/2019 5.05 5.14 5.05 5.07 23,795
03/22/2019 5.1308 5.1308 5.1 5.1 25,272
03/21/2019 5.09 5.2108 5.09 5.1 1,471
03/20/2019 5.1399 5.19 5.1054 5.17 9,673
03/19/2019 5.1398 5.14 5.0684 5.14 14,533
03/18/2019 5.05 5.124 5.05 5.08 4,876
03/15/2019 5.08 5.1321 5.0601 5.0901 5,560
03/14/2019 5.05 5.1776 5.05 5.09 6,209
03/13/2019 5.275 5.29 5.05 5.05 25,906
03/12/2019 5.15 5.21 5.15 5.15 3,254
03/11/2019 5.269 5.27 5.185 5.2 3,552
03/08/2019 5.16 5.29 5.1254 5.25 8,585
03/07/2019 5.1499 5.27 5.1499 5.27 4,950
03/06/2019 5.16 5.16 5.1 5.1 6,404
03/05/2019 5.15 5.15 5.15 5.15 425
03/04/2019 5.06 5.14 5.03 5.14 9,568
03/01/2019 5.1599 5.1599 5.09 5.09 1,252
02/28/2019 5.1315 5.1315 5.0666 5.08 11,613
02/27/2019 5.11 5.2199 5.1 5.11 6,403
02/26/2019 5.14 5.33 5.11 5.12 18,771
02/25/2019 5.25 5.34 5.25 5.34 4,326
02/22/2019 5.3 5.3 5.18 5.29 17,567
02/21/2019 5.32 5.32 5.12 5.23 20,573
02/20/2019 5.206 5.31 5.18 5.31 3,490
02/19/2019 5.36 5.36 5.18 5.225 16,851
02/15/2019 5.3284 5.33 5.28 5.28 3,000
02/14/2019 5.2399 5.31 5.23 5.3097 13,583
02/13/2019 5.1401 5.15 5.11 5.14 11,096
02/12/2019 5.19 5.209 5.11 5.1437 3,705
02/11/2019 5.11 5.27 5.11 5.27 10,669
02/08/2019 5.15 5.19 5.11 5.11 7,378
02/07/2019 5.3 5.33 5.16 5.16 16,702
02/06/2019 5.35 5.35 5.2763 5.34 5,322
02/05/2019 5.31 5.33 5.2059 5.31 7,484
02/04/2019 5.25 5.3479 5.121 5.21 3,800
02/01/2019 5.1783 5.29 5.1783 5.29 3,483
01/31/2019 5.23 5.24 5.22 5.22 2,506
01/30/2019 5.1354 5.28 5.1354 5.28 1,600
01/29/2019 5.29 5.34 5.1 5.1 9,324
01/28/2019 5.39 5.39 5.1821 5.39 4,800
01/25/2019 5.0304 5.45 5.0211 5.39 101,554
01/24/2019 5.1 5.1 5.03 5.09 3,909
01/23/2019 5.11 5.11 5.01 5.07 6,976
01/22/2019 5.22 5.22 5.0001 5.12 2,552
01/18/2019 5.19 5.25 5.0523 5.24 3,513
01/17/2019 5.07 5.277 5.07 5.11 10,426
*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?



Smart Portfolio