Historical Data for Magal Security Systems Ltd. (MAGS)

$ 2.94   -0.05 (-1.67%) Volume: 17.9k 3:53 PM EDT 13-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 3.02 3.04 2.9207 2.94 17.9k -0.05 -1.67% 2.94 53.41k 52
07/10/20 3.0265 3.055 2.98 2.99 18.12k -0.02 -0.66% 2.99 54.22k 48
07/09/20 3.005 3.02 2.98 3.01 3.14k -0.02 -0.66% 3.01 9.38k 27
07/08/20 3.04 3.07 2.98 3.03 34.64k 0.00 0.00% 3.03 104.3k 72
07/07/20 3.00 3.0599 3.00 3.03 37.96k 0.0897 3.05% 3.03 114.97k 116
07/06/20 3.00 3.248 2.8701 2.9403 160.09k -0.0397 -1.33% 2.9403 490.91k 478
07/02/20 3.02 3.06 2.98 2.98 22.95k -0.04 -1.32% 2.98 69.46k 82
07/01/20 2.9849 3.05 2.96 3.02 9.89k 0.02 0.67% 3.02 29.54k 58
06/30/20 2.9766 3.01 2.965 3.00 5.01k -0.01 -0.33% 3.00 14.93k 34
06/29/20 2.9899 3.0301 2.95 3.01 32.39k 0.01 0.33% 3.01 96.8k 110
06/26/20 3.00 3.02 2.96 3.00 38.66k -0.03 -0.99% 3.00 115.28k 97
06/25/20 3.03 3.03 2.99 3.03 20.33k 0.00 0.00% 3.03 61.2k 94
06/24/20 3.05 3.05 3.00 3.03 13.2k -0.02 -0.66% 3.03 39.86k 66
06/23/20 3.005 3.07 3.005 3.05 11.57k 0.03 0.99% 3.05 34.99k 26
06/22/20 3.08 3.08 2.9803 3.02 14.21k -0.03 -0.98% 3.02 42.79k 85
06/19/20 3.09 3.09 3.04 3.05 7.59k 0.00 0.00% 3.05 23.19k 73
06/18/20 3.01 3.10 3.01 3.05 18.69k -0.02 -0.65% 3.05 56.85k 70
06/17/20 3.02 3.10 3.00 3.07 34.89k 0.02 0.66% 3.07 106.44k 134
06/16/20 2.99 3.05 2.99 3.05 53.35k 0.06 2.01% 3.05 161.21k 198
06/15/20 2.81 2.99 2.81 2.99 21.51k 0.06 2.05% 2.99 63.54k 122