MGIC

Magic Software Enterprises Ltd. Historical Stock Prices

$7.27
*  
0.13
1.76%
Get MGIC Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading MGIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.40  7.40  7.2306  7.27 46,975
09/12/2014 7.4 7.4 7.2306 7.27 46,975
09/11/2014 7.47 7.52 7.4 7.4 12,662
09/10/2014 7.54 7.59 7.43 7.46 20,979
09/09/2014 7.7 7.7 7.42 7.55 37,128
09/08/2014 7.69 7.78 7.69 7.74 48,312
09/05/2014 7.65 7.69 7.6 7.6301 20,444
09/04/2014 7.65 7.69 7.56 7.64 50,933
09/03/2014 7.59 7.65 7.56 7.62 56,101
09/02/2014 7.38 7.57 7.3201 7.5 62,101
08/29/2014 7 7.25 7 7.2 38,710
08/28/2014 7.25 7.274 7.16 7.21 46,857
08/27/2014 7.24 7.39 7.24 7.28 138,213
08/26/2014 7.07 7.2 7.07 7.16 68,681
08/25/2014 7.1 7.1 6.99 7 41,815
08/22/2014 7.06 7.09 7.01 7.06 41,742
08/21/2014 7.03 7.08 7.01 7.05 38,424
08/20/2014 7.05 7.06 7 7.03 25,330
08/19/2014 7.04 7.12 7.01 7.05 37,652
08/18/2014 7.01 7.14 7 7.03 37,066
08/15/2014 7.01 7.08 6.95 7.01 45,971
08/14/2014 7.01 7.07 6.95 6.96 21,120
08/13/2014 7.15 7.15 6.96 7.01 33,581
08/12/2014 7.08 7.15 7 7.13 42,110
08/11/2014 6.93 7.18 6.9 7.11 139,319
08/08/2014 6.68 6.75 6.39 6.69 75,581
08/07/2014 6.8 6.82 6.68 6.68 34,045
08/06/2014 6.75 6.79 6.7 6.77 47,507
08/05/2014 6.75 6.75 6.67 6.745 44,314
08/04/2014 6.83 6.88 6.74 6.78 50,202
08/01/2014 6.92 6.92 6.76 6.86 51,683
07/31/2014 7.27 7.27 6.85 6.91 165,115
07/30/2014 7.27 7.34 7.2601 7.31 33,033
07/29/2014 7.35 7.38 7.26 7.26 68,976
07/28/2014 7.35 7.38 7.3168 7.35 70,769
07/25/2014 7.42 7.46 7.35 7.35 41,135
07/24/2014 7.51 7.53 7.3401 7.43 102,497
07/23/2014 7.57 7.57 7.465 7.47 53,602
07/22/2014 7.35 7.63 7.35 7.61 115,611
07/21/2014 7.31 7.43 7.27 7.41 70,922
07/18/2014 7.26 7.33 7.2301 7.33 25,929
07/17/2014 7.26 7.2745 7.21 7.25 54,902
07/16/2014 7.26 7.3 7.24 7.28 40,307
07/15/2014 7.3 7.35 7.27 7.31 51,114
07/14/2014 7.33 7.33 7.23 7.26 71,923
07/11/2014 7.2 7.2899 7.195 7.26 38,931
07/10/2014 7.24 7.25 7.15 7.21 46,713
07/09/2014 7.32 7.35 7.235 7.24 26,654
07/08/2014 7.36 7.5 7.24 7.245 153,310
07/07/2014 7.5 7.54 7.475 7.49 92,330
07/03/2014 7.5 7.64 7.48 7.56 55,868
07/02/2014 7.51 7.55 7.5 7.52 101,185
07/01/2014 7.46 7.57 7.43 7.54 77,802
06/30/2014 7.42 7.5 7.383 7.49 78,744
06/27/2014 7.27 7.49 7.27 7.46 84,782
06/26/2014 7.28 7.37 7.24 7.34 65,553
06/25/2014 7.2 7.33 7.18 7.29 60,231
06/24/2014 7.14 7.35 7.07 7.21 109,710
06/23/2014 7.39 7.43 7.15 7.17 116,004
06/20/2014 7.37 7.566 7.35 7.37 134,246
06/19/2014 7.55 7.5977 7.23 7.37 230,282
06/18/2014 7.69 7.7 7.54 7.59 257,678
06/17/2014 7.68 7.73 7.66 7.7 321,017
06/16/2014 7.66 7.81 7.63 7.72 184,778
06/13/2014 7.8299 7.8299 7.65 7.72 115,832
06/12/2014 7.72 7.77 7.67 7.73 68,784
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?