MGIC

Magic Software Enterprises Ltd. Historical Stock Prices

$6.48
*  
0.11
1.73%
Get MGIC Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading MGIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MGIC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.39  6.50  6.371  6.48 19,595
07/29/2015 6.43 6.45 6.37 6.37 8,403
07/28/2015 6.38 6.46 6.38 6.42 8,616
07/27/2015 6.4 6.42 6.33 6.42 26,417
07/24/2015 6.36 6.45 6.33 6.41 13,889
07/23/2015 6.28 6.36 6.2555 6.35 17,400
07/22/2015 6.35 6.35 6.22 6.26 13,899
07/21/2015 6.31 6.38 6.2 6.3 220,323
07/20/2015 6.37 6.4 6.3 6.3 30,535
07/17/2015 6.37 6.37 6.2001 6.26 20,977
07/16/2015 6.44 6.44 6.346 6.415 8,973
07/15/2015 6.392 6.392 6.32 6.34 36,879
07/14/2015 6.46 6.52 6.39 6.39 109,431
07/13/2015 6.55 6.62 6.4601 6.48 12,018
07/10/2015 6.27 6.73 6.27 6.45 16,122
07/09/2015 6.52 6.5544 6.46 6.46 3,533
07/08/2015 6.44 6.4601 6.42 6.44 15,802
07/07/2015 6.45 6.59 6.42 6.48 48,164
07/06/2015 6.52 6.5425 6.4 6.41 14,619
07/02/2015 6.62 6.68 6.55 6.57 27,752
07/01/2015 6.72 6.74 6.6 6.7 21,118
06/30/2015 6.58 6.71 6.58 6.66 30,944
06/29/2015 6.69 6.69 6.53 6.53 19,030
06/26/2015 6.72 6.72 6.65 6.71 7,851
06/25/2015 6.7 6.72 6.66 6.72 6,107
06/24/2015 6.65 6.75 6.58 6.7 25,569
06/23/2015 6.92 6.94 6.55 6.75 29,285
06/22/2015 6.97 7.05 6.83 7 73,557
06/19/2015 6.5 7 6.425 7 51,250
06/18/2015 6.36 6.5 6.29 6.5 14,191
06/17/2015 6.34 6.45 6.33 6.42 15,938
06/16/2015 6.33 6.4 6.33 6.36 9,579
06/15/2015 6.4 6.43 6.34 6.37 14,319
06/12/2015 6.4 6.45 6.38 6.45 6,068
06/11/2015 6.48 6.5 6.36 6.42 11,472
06/10/2015 6.44 6.49 6.4056 6.476 18,322
06/09/2015 6.61 6.61 6.45 6.46 11,428
06/08/2015 6.63 6.73 6.63 6.65 2,336
06/05/2015 6.672 6.71 6.56 6.7 15,420
06/04/2015 6.69 6.76 6.67 6.69 8,426
06/03/2015 6.67 6.711 6.62 6.66 16,398
06/02/2015 6.62 6.686 6.59 6.66 15,250
06/01/2015 6.55 6.61 6.5332 6.54 18,933
05/29/2015 6.49 6.5 6.4201 6.48 9,434
05/28/2015 6.53 6.55 6.4564 6.5 15,479
05/27/2015 6.55 6.58 6.43 6.54 28,707
05/26/2015 6.49 6.55 6.3 6.55 57,392
05/22/2015 6.52 6.55 6.45 6.53 37,351
05/21/2015 6.52 6.55 6.51 6.515 16,833
05/20/2015 6.52 6.55 6.38 6.51 41,001
05/19/2015 6.51 6.55 6.5 6.52 17,241
05/18/2015 6.55 6.58 6.5 6.57 14,711
05/15/2015 6.5 6.54 6.5 6.5 10,231
05/14/2015 6.51 6.55 6.5 6.53 3,443
05/13/2015 6.45 6.52 6.45 6.5 20,212
05/12/2015 6.6 6.6 6.48 6.48 27,309
05/11/2015 6.56 6.73 6.4 6.62 88,552
05/08/2015 6.639 6.79 6.639 6.78 11,348
05/07/2015 6.57 6.62 6.53 6.62 7,241
05/06/2015 6.72 6.72 6.65 6.65 20,869
05/05/2015 6.68 6.73 6.64 6.7 20,436
05/04/2015 6.58 6.64 6.58 6.63 21,327
05/01/2015 6.42 6.56 6.42 6.56 36,869
04/30/2015 6.37 6.46 6.25 6.42 18,499
04/29/2015 6.43 6.4999 6.4096 6.44 17,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?