MAGAL SECURITY SYS LTD ORD Historical Stock Price

Below is the stock price history for Magal Security Sys Ltd Ord MAGS. Data is recorded each day for the historical open, high, low, close and volume. The Magal Security Sys Ltd Ord stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Magal Security Sys Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 4.80 4.80 4.80 4.80 500
2017-12-12 4.83 4.90 4.83 4.88 600
2017-12-11 4.82 4.82 4.82 4.82 100
2017-12-08 4.99 4.99 4.89 4.90 700
2017-12-07 4.73 4.86 4.73 4.78 2,018
2017-12-05 4.76 4.76 4.76 4.76 35
2017-12-04 4.75 4.77 4.71 4.71 13,354
2017-12-01 4.75 4.75 4.69 4.73 375
2017-11-30 4.88 5.00 4.88 4.92 310
2017-11-29 4.93 4.93 4.93 4.93 100
2017-11-28 4.75 4.89 4.75 4.89 1,200
2017-11-27 4.71 4.75 4.71 4.75 380
2017-11-24 4.73 4.73 4.73 4.73 2
2017-11-22 4.84 4.84 4.75 4.75 201
2017-11-21 4.71 4.83 4.71 4.83 3,018
2017-11-20 4.79 4.84 4.67 4.67 350
2017-11-17 4.59 4.65 4.59 4.65 7
2017-11-16 4.55 4.55 4.51 4.51 360
2017-11-14 4.25 4.31 4.25 4.31 480
2017-11-13 4.42 4.45 4.39 4.45 505
2017-11-10 4.35 4.35 4.24 4.24 992
2017-11-09 4.26 4.26 4.25 4.25 1,938
2017-11-08 4.28 4.28 4.25 4.25 730
2017-11-07 4.44 4.44 4.31 4.31 177
2017-11-06 4.30 4.48 4.30 4.48 4,315
2017-11-03 4.37 4.40 4.37 4.40 50
2017-11-02 4.30 4.37 4.30 4.37 670
2017-11-01 4.33 4.33 4.30 4.30 112
2017-10-31 4.26 4.28 4.26 4.28 719
2017-10-30 4.25 4.25 4.25 4.25 100

» More Magal Security Sys Ltd Ord Stock Price History

To see other companies like Magal Security Sys Ltd Ord (MAGS), view our stock market today for news, and other data.