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
2018-07-16 5.04 5.04 5.04 5.04 200
2018-07-12 5.03 5.03 5.03 5.03 200
2018-07-09 5.04 5.04 5.04 5.04 100
2018-07-03 5.30 5.35 5.30 5.35 315
2018-06-29 5.30 5.30 5.30 5.30 100
2018-06-28 5.35 5.35 5.35 5.35 100
2018-06-27 5.18 5.30 5.16 5.29 641
2018-06-26 5.20 5.20 5.16 5.16 100
2018-06-25 5.09 5.15 5.08 5.15 1,628
2018-06-22 5.17 5.17 5.17 5.17 55
2018-06-20 5.23 5.23 5.23 5.23 100
2018-06-19 5.31 5.31 5.25 5.25 123
2018-06-18 5.34 5.34 5.31 5.31 901
2018-06-14 5.35 5.35 5.35 5.35 100
2018-06-13 5.35 5.35 5.35 5.35 200
2018-06-05 5.31 5.31 5.31 5.31 100
2018-05-30 5.29 5.29 5.29 5.29 150
2018-05-25 5.30 5.30 5.30 5.30 1,000
2018-05-23 5.40 5.40 5.40 5.40 100
2018-05-21 5.49 5.49 5.49 5.49 400
2018-05-18 5.53 5.53 5.53 5.53 100
2018-05-17 5.49 5.49 5.49 5.49 100
2018-05-16 5.39 5.47 5.24 5.47 1,500
2018-05-15 5.35 5.35 5.35 5.35 200
2018-05-14 5.23 5.23 5.23 5.23 200
2018-05-11 5.18 5.18 4.83 5.10 3,791
2018-05-10 5.44 5.44 5.39 5.39 303
2018-05-09 5.42 5.42 5.42 5.42 100
2018-05-08 5.39 5.43 5.39 5.43 423
2018-05-07 5.37 5.37 5.35 5.35 230

» 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.