| MAGAL SECURITIES Add to My Watchlist | (NSDQ: MAGS) |
| Magal Security | 4.14 | +0.02 (+0.49%) | 5,700 |
| Historical Data for MAGS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.16 | 4.16 | 4.05 | 5,700 | 4.14 | +0.02 +0.49% |
| 02/08/10 | 4.28 | 4.42 | 4.07 | 11,459 | 4.12 | -0.01 -0.24% |
| 02/05/10 | 4.05 | 4.20 | 4.04 | 10,300 | 4.13 | -0.01 -0.24% |
| 02/04/10 | 4.26 | 4.28 | 4.06 | 11,100 | 4.14 | -0.15 -3.50% |
| 02/03/10 | 4.15 | 4.29 | 4.15 | 2,408 | 4.29 | +0.03 +0.70% |
| 02/02/10 | 4.16 | 4.26 | 4.16 | 8,575 | 4.26 | +0.00 +0.00% |
| 02/01/10 | 4.20 | 4.29 | 4.20 | 7,200 | 4.26 | +0.15 +3.65% |
| 01/29/10 | 4.07 | 4.35 | 4.07 | 7,400 | 4.11 | -0.07 -1.67% |
| 01/28/10 | 4.16 | 4.18 | 4.16 | 2,690 | 4.18 | -0.04 -0.95% |
| 01/27/10 | 4.11 | 4.23 | 4.10 | 18,636 | 4.22 | +0.02 +0.48% |
| 01/26/10 | 4.20 | 4.30 | 4.12 | 21,612 | 4.20 | +0.08 +1.94% |
| 01/25/10 | 4.14 | 4.15 | 4.06 | 25,847 | 4.12 | +0.22 +5.64% |
| 01/22/10 | 4.00 | 4.06 | 3.90 | 5,268 | 3.90 | -0.10 -2.50% |
| 01/21/10 | 4.15 | 4.15 | 3.97 | 15,058 | 4.00 | -0.15 -3.61% |
| 01/20/10 | 4.13 | 4.15 | 3.96 | 13,642 | 4.15 | -0.07 -1.66% |
| 01/19/10 | 4.13 | 4.25 | 4.13 | 1,765 | 4.22 | -0.04 -0.94% |
| 01/18/10 | 4.26 | 4.26 | 4.26 | 0 | 4.26 | 0.00 0.00% |
| 01/15/10 | 4.19 | 4.26 | 4.19 | 2,905 | 4.26 | 0.00 0.00% |
| 01/14/10 | 4.09 | 4.34 | 4.09 | 2,783 | 4.26 | -0.17 -3.84% |
| 01/13/10 | 4.47 | 4.47 | 4.30 | 18,421 | 4.43 | -0.03 -0.67% |
| 01/12/10 | 4.47 | 4.49 | 4.31 | 18,514 | 4.46 | -0.17 -3.67% |
| 01/11/10 | 4.21 | 4.70 | 4.21 | 48,653 | 4.63 | +0.50 +12.11% |
| 01/08/10 | 4.29 | 4.30 | 4.12 | 7,362 | 4.13 | -0.09 -2.13% |
| 01/07/10 | 4.20 | 4.22 | 4.15 | 17,905 | 4.22 | +0.01 +0.24% |
| 01/06/10 | 4.32 | 4.42 | 4.21 | 20,407 | 4.21 | -0.04 -0.94% |
| 01/05/10 | 4.42 | 4.42 | 4.15 | 117,519 | 4.25 | +0.25 +6.25% |
| 01/04/10 | 4.00 | 4.08 | 3.93 | 98,933 | 4.00 | +0.32 +8.70% |
| 01/01/10 | 3.68 | 3.68 | 3.68 | 0 | 3.68 | 0.00 0.00% |
| 12/31/09 | 3.75 | 4.19 | 3.36 | 115,644 | 3.68 | -0.12 -3.16% |
| 12/30/09 | 3.69 | 4.40 | 3.69 | 13,640 | 3.80 | +0.20 +5.56% |
| 12/29/09 | 3.56 | 4.10 | 3.51 | 20,144 | 3.60 | -0.24 -6.25% |
| 12/28/09 | 3.51 | 4.55 | 3.51 | 76,713 | 3.84 | +0.32 +9.09% |
| 12/25/09 | 3.52 | 3.52 | 3.52 | 0 | 3.52 | 0.00 0.00% |
| 12/24/09 | 3.52 | 3.52 | 3.52 | 0 | 3.52 | 0.00 0.00% |
| 12/23/09 | 3.48 | 3.56 | 3.48 | 2,200 | 3.52 | -0.03 -0.84% |
| 12/22/09 | 3.49 | 3.57 | 3.48 | 7,500 | 3.55 | +0.05 +1.43% |
| 12/21/09 | 3.56 | 3.56 | 3.50 | 558 | 3.50 | +0.02 +0.57% |
| 12/18/09 | 3.48 | 3.48 | 3.22 | 1,157 | 3.48 | -0.00 -0.00% |
| 12/17/09 | 3.50 | 3.77 | 3.48 | 8,609 | 3.48 | -0.04 -1.13% |
| 12/16/09 | 3.08 | 3.52 | 3.08 | 23,818 | 3.52 | +0.02 +0.57% |
| 12/15/09 | 3.50 | 3.50 | 3.50 | 3,200 | 3.50 | -0.13 -3.58% |
| 12/14/09 | 3.60 | 3.63 | 3.52 | 12,938 | 3.63 | +0.03 +0.83% |
| 12/11/09 | 3.59 | 3.60 | 3.59 | 1,285 | 3.60 | +0.02 +0.56% |
| 12/10/09 | 3.57 | 3.58 | 3.53 | 1,796 | 3.58 | +0.05 +1.42% |
| 12/09/09 | 3.52 | 3.58 | 3.52 | 2,662 | 3.53 | -0.04 -1.12% |
| 12/08/09 | 3.45 | 3.58 | 3.45 | 11,648 | 3.57 | +0.11 +3.18% |
| 12/07/09 | 3.47 | 3.59 | 3.45 | 2,745 | 3.46 | -0.02 -0.57% |
| 12/04/09 | 3.51 | 3.54 | 3.45 | 7,205 | 3.48 | -0.07 -1.97% |
| 12/03/09 | 3.53 | 3.56 | 3.51 | 4,963 | 3.55 | +0.02 +0.57% |
| 12/02/09 | 3.52 | 3.59 | 3.52 | 3,750 | 3.53 | -0.03 -0.85% |
| \/ Download Data To Spreadsheet | ||||||
