Historical Data for Magal Security Systems Ltd. (MAGS)

$ 4.23   0.15 (+3.68%) Volume: 51.7k 2:52 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 4.27 4.27 4.00 4.23 51.7k 0.15 3.68% 4.23 208.51k 97
12/12/19 3.99 4.27 3.91 4.08 19.25k 0.0931 2.34% 4.08 77.22k 69
12/11/19 4.15 4.23 3.9278 3.9869 3.17k 0.0369 0.93% 3.9869 12.85k 15
12/10/19 4.02 4.27 3.95 3.95 8.42k -0.07 -1.74% 3.95 33.96k 31
12/09/19 4.048 4.07 4.02 4.02 3.83k 0.00 0.00% 4.02 15.47k 17
12/06/19 4.16 4.16 4.0199 4.02 57.33k -0.1678 -4.01% 4.02 231.86k 235
12/05/19 N/A N/A N/A 4.1878 0 N/A 0.00% 4.1878 N/A N/A
12/04/19 4.37 4.37 4.1878 4.1878 2.97k 0.0078 0.19% 4.1878 12.57k 23
12/03/19 4.18 4.18 4.1062 4.18 1.65k -0.07 -1.65% 4.18 6.82k 7
12/02/19 4.30 4.30 4.1201 4.25 13.44k -0.05 -1.16% 4.25 56.15k 37
11/29/19 4.18 4.30 4.12 4.30 10.06k 0.075 1.78% 4.30 42.7k 34
11/27/19 4.1784 4.2497 4.1784 4.225 7.1k 0.065 1.56% 4.225 29.88k 22
11/26/19 4.16 4.23 4.16 4.16 14.19k -0.04 -0.95% 4.16 59.3k 41
11/25/19 4.21 4.27 4.20 4.20 2.05k -0.08 -1.87% 4.20 8.63k 4
11/22/19 4.20 4.28 4.18 4.28 5.28k 0.08 1.90% 4.28 22.32k 30
11/21/19 4.20 4.20 4.18 4.20 9.18k 0.03 0.72% 4.20 38.5k 37
11/20/19 4.18 4.20 4.11 4.17 20.31k -0.01 -0.24% 4.17 84.46k 93
11/19/19 4.18 4.18 4.1501 4.18 11.1k 0.00 0.00% 4.18 46.31k 68
11/18/19 4.18 4.18 4.01 4.18 30.4k 0.04 0.97% 4.18 126.21k 84
11/15/19 4.05 4.15 3.92 4.14 25.28k 0.0994 2.46% 4.14 101.9k 91
11/14/19 4.15 4.15 3.83 4.0406 21.69k -0.0994 -2.40% 4.0406 86.65k 84