Historical Data for Magal Security Systems Ltd. (MAGS)

$ 4.04   -0.04 (-0.98%) Volume: 9.49k 3:59 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 3.9757 4.06 3.97 4.04 9.49k -0.04 -0.98% 4.04 38.01k 67
10/11/19 4.08 4.08 4.07 4.08 648 0.03 0.74% 4.08 2.64k 8
10/10/19 4.0402 4.07 4.04 4.05 5.28k -0.03 -0.74% 4.05 21.35k 19
10/09/19 4.0667 4.08 4.0667 4.08 1.3k 0.01 0.25% 4.08 5.29k 4
10/08/19 4.00 4.08 4.00 4.07 5.05k 0.02 0.49% 4.07 20.44k 19
10/07/19 4.02 4.08 4.00 4.05 17.37k -0.044 -1.07% 4.05 70.21k 62
10/04/19 4.0955 4.0955 4.05 4.094 2.26k -0.026 -0.63% 4.094 9.19k 7
10/03/19 4.10 4.1499 4.0135 4.12 16.55k 0.00 0.00% 4.12 67.48k 65
10/02/19 4.12 4.12 4.12 4.12 2.31k 0.02 0.49% 4.12 9.51k 79
10/01/19 4.11 4.11 4.0999 4.10 8.42k -0.1034 -2.46% 4.10 34.51k 29
09/30/19 4.1366 4.238 4.1366 4.2034 2.55k -0.0766 -1.79% 4.2034 10.66k 11
09/27/19 4.34 4.34 4.2142 4.28 521 0.19 4.65% 4.28 2.22k 7
09/26/19 4.0999 4.0999 4.0619 4.09 1.96k -0.02 -0.49% 4.09 8.02k 13
09/25/19 4.266 4.2672 4.10 4.11 28.21k -0.21 -4.86% 4.11 116.63k 101
09/24/19 4.37 4.37 4.2528 4.32 2.63k 0.0069 0.16% 4.32 11.28k 16
09/23/19 4.40 4.40 4.2879 4.3131 2.24k -0.0169 -0.39% 4.3131 9.76k 10
09/20/19 4.1251 4.35 4.1251 4.33 43.4k 0.14 3.34% 4.33 184.57k 148
09/19/19 4.27 4.27 4.15 4.19 606 0.06 1.45% 4.19 2.54k 7
09/18/19 4.2583 4.30 4.1169 4.13 2.47k 0.03 0.73% 4.13 10.25k 17
09/17/19 4.10 4.1644 4.09 4.10 17.95k -0.12 -2.84% 4.10 73.83k 51
09/16/19 4.15 4.3155 4.15 4.22 18.11k 0.16 3.94% 4.22 76.96k 33