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
2018-10-16 5.34 5.34 5.34 5.34 100
2018-10-11 5.49 5.49 5.41 5.41 300
2018-10-08 5.56 5.56 5.56 5.56 220
2018-10-05 5.59 5.59 5.59 5.59 200
2018-10-04 5.62 5.62 5.62 5.62 100
2018-10-03 5.70 5.74 5.65 5.71 304
2018-09-27 5.78 5.79 5.78 5.79 200
2018-09-25 5.67 5.67 5.67 5.67 200
2018-09-21 5.62 5.62 5.62 5.62 960
2018-09-20 5.50 5.535 5.50 5.53 625
2018-09-17 5.63 5.63 5.56 5.56 110
2018-09-13 5.51 5.51 5.51 5.51 100
2018-09-12 5.52 5.52 5.52 5.52 41
2018-09-10 5.47 5.47 5.47 5.47 100
2018-09-06 5.46 5.46 5.40 5.40 5,200
2018-08-31 5.50 5.50 5.50 5.50 500
2018-08-30 5.45 5.45 5.45 5.45 1,800
2018-08-27 5.70 5.71 5.47 5.47 1,040
2018-08-24 5.85 5.85 5.80 5.80 4,600
2018-08-23 5.80 5.88 5.80 5.88 200
2018-08-22 5.90 5.90 5.86 5.86 300
2018-08-21 5.80 5.80 5.80 5.80 2,963
2018-08-20 5.54 5.60 5.54 5.60 198
2018-08-17 5.32 5.32 5.32 5.32 100
2018-08-16 5.39 5.39 5.36 5.36 1,600
2018-08-15 5.34 5.34 5.30 5.30 500
2018-08-14 5.13 5.13 5.10 5.10 306
2018-07-30 5.17 5.17 5.17 5.17 250
2018-07-18 5.05 5.05 5.05 5.05 5,400
2018-07-16 5.04 5.04 5.04 5.04 200

» 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.