Home > Quotes > MGIC > Historical Prices
MGIC

Magic Software Enterprises Ltd. Historical Stock Prices

$5.58
*  
0.07
  negative  
1.27%
Get MGIC Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MGIC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  5.53  5.62  5.5101  5.58 79,540
06/17/2013 5.42 5.54 5.42 5.51 89,428
06/14/2013 5.37 5.39 5.313 5.36 19,385
06/13/2013 5.38 5.4 5.37 5.4 38,270
06/12/2013 5.4099 5.4099 5.35 5.4 28,380
06/11/2013 5.33 5.37 5.22 5.37 19,000
06/10/2013 5.4 5.41 5.35 5.38 52,556
06/07/2013 5.34 5.34 5.2895 5.33 18,947
06/06/2013 5.25 5.37 5.22 5.34 57,634
06/05/2013 5.35 5.389 5.21 5.24 40,016
06/04/2013 5.35 5.4 5.31 5.35 38,351
06/03/2013 5.4 5.44 5.3 5.36 69,125
05/31/2013 5.43 5.43 5.34 5.39 29,535
05/30/2013 5.28 5.43 5.23 5.42 222,912
05/29/2013 5.3 5.3 5.15 5.27 52,351
05/28/2013 5.29 5.35 5.211 5.3 49,427
05/24/2013 5.27 5.28 5.11 5.19 52,871
05/23/2013 5.13 5.33 5.1 5.24 50,428
05/22/2013 5.46 5.5 5.27 5.27 72,040
05/21/2013 5.37 5.45 5.34 5.42 112,980
05/20/2013 5.29 5.35 5.221 5.33 43,229
05/17/2013 5.3 5.3 5.22 5.24 49,716
05/16/2013 5.18 5.31 5.18 5.28 56,049
05/15/2013 5.28 5.35 5.12 5.21 82,949
05/14/2013 5.21 5.25 5.1 5.25 119,760
05/13/2013 5.31 5.35 5.2072 5.25 64,089
05/10/2013 5.42 5.42 5.24 5.35 100,212
05/09/2013 5.31 5.39 5.3 5.37 63,506
05/08/2013 5.33 5.35 5.25 5.31 249,387
05/07/2013 5.49 5.5399 5.2 5.36 385,457
05/06/2013 5.58 5.58 5.48 5.51 84,687
05/03/2013 5.67 5.67 5.5301 5.58 107,798
05/02/2013 5.58 5.649 5.52 5.59 97,457
05/01/2013 5.5 5.6 5.44 5.49 109,789
04/30/2013 5.41 5.45 5.28 5.41 51,651
04/29/2013 5.39 5.5 5.39 5.465 53,321
04/26/2013 5.44 5.44 5.38 5.42 29,744
04/25/2013 5.38 5.4382 5.35 5.42 62,152
04/24/2013 5.4 5.49 5.35 5.42 19,726
04/23/2013 5.32 5.49 5.22 5.42 138,101
04/22/2013 5.28 5.3399 5.15 5.25 67,314
04/19/2013 5.34 5.34 5.26 5.3 54,259
04/18/2013 5.29 5.3499 5.25 5.32 56,955
04/17/2013 5.36 5.37 5.201 5.3 55,494
04/16/2013 5.34 5.449 5.34 5.41 71,142
04/15/2013 5.45 5.45 5.26 5.34 117,104
04/12/2013 5.3 5.43 5.2 5.43 100,925
04/11/2013 5.1 5.34 5.08 5.31 111,322
04/10/2013 5 5.12 4.97 5.12 99,212
04/09/2013 5.02 5.02 4.92 4.94 45,191
04/08/2013 4.85 5.05 4.8 5 85,671
04/05/2013 4.88 4.93 4.75 4.91 93,166
04/04/2013 5.05 5.06 4.88 4.91 69,434
04/03/2013 5.12 5.25 5.04 5.05 71,770
04/02/2013 5.16 5.2305 5.128 5.13 42,238
04/01/2013 5.26 5.28 5.13 5.14 37,101
03/28/2013 5.26 5.32 5.22 5.22 24,173
03/27/2013 5.16 5.42 5.15 5.28 110,013
03/26/2013 5.13 5.25 5.08 5.16 46,335
03/25/2013 5.13 5.25 5.13 5.13 25,838
03/22/2013 5.2 5.22 5.11 5.14 40,521
03/21/2013 5.22 5.22 5.09 5.19 50,416
03/20/2013 5.32 5.321 5.07 5.22 94,475
03/19/2013 5.21 5.33 5.17 5.3 101,950
03/18/2013 5.05 5.24 5 5.19 90,671
03/15/2013 5.05 5.16 4.97 5.16 115,636
03/14/2013 5.16 5.16 5 5.02 75,569
03/13/2013 5.12 5.16 4.9801 5.08 79,660
03/12/2013 5.23 5.25 4.95 5.06 184,897
03/11/2013 5.46 5.46 5.23 5.29 183,247
03/08/2013 5.54 5.57 5.4 5.46 158,174
03/07/2013 5.15 5.58 5.13 5.47 710,374
03/06/2013 4.93 5.07 4.9 5.06 223,936
03/05/2013 4.74 4.86 4.73 4.83 111,265
03/04/2013 4.68 4.7399 4.62 4.73 59,962
03/01/2013 4.64 4.69 4.63 4.68 14,591
02/28/2013 4.7 4.7 4.61 4.67 38,135
02/27/2013 4.67 4.73 4.64 4.69 40,313
02/26/2013 4.64 4.6998 4.62 4.66 41,976
02/25/2013 4.72 4.72 4.63 4.64 31,676
02/22/2013 4.7 4.73 4.68 4.71 29,130
02/21/2013 4.71 4.71 4.643 4.68 58,531
02/20/2013 4.9 4.93 4.75 4.7665 72,117
02/19/2013 4.77 4.93 4.77 4.9 74,819
02/15/2013 4.78 4.8455 4.69 4.78 37,535
02/14/2013 4.79 4.81 4.63 4.79 63,890
02/13/2013 4.94 5.05 4.65 4.81 288,318
02/12/2013 4.84 4.87 4.77 4.84 38,169
02/11/2013 4.8 4.9 4.8 4.83 54,735
02/08/2013 4.82 4.85 4.76 4.84 37,389
02/07/2013 4.78 4.84 4.75 4.79 50,143
02/06/2013 4.73 4.83 4.7 4.83 35,703
02/05/2013 4.78 4.8 4.69 4.76 35,719
02/04/2013 4.74 4.79 4.72 4.78 52,968
02/01/2013 4.6 4.687 4.56 4.64 35,133
01/31/2013 4.55 4.636 4.5 4.57 67,054
01/30/2013 4.69 4.69 4.55 4.56 57,180
01/29/2013 4.6 4.71 4.54 4.69 54,117
01/28/2013 4.65 4.65 4.46 4.53 224,585
01/25/2013 4.667 4.73 4.61 4.67 76,944
01/24/2013 4.61 4.73 4.6 4.72 49,562
01/23/2013 4.66 4.66 4.58 4.64 27,141
01/22/2013 4.7 4.81 4.64 4.66 50,336
01/18/2013 4.8 4.8 4.71 4.71 29,397
01/17/2013 4.84 4.86 4.7114 4.8 46,927
01/16/2013 4.7 4.73 4.64 4.73 39,415
01/15/2013 4.82 4.825 4.51 4.73 109,281
01/14/2013 4.87 4.87 4.8 4.83 35,643
01/11/2013 4.84 4.85 4.72 4.82 40,734
01/10/2013 4.79 4.848 4.74 4.81 17,349
01/09/2013 4.86 4.9443 4.69 4.8 41,755
01/08/2013 4.78 4.85 4.76 4.84 37,799
01/07/2013 4.8 4.8 4.7101 4.76 46,626
01/04/2013 4.97 4.98 4.77 4.86 77,613
01/03/2013 4.9 4.9 4.81 4.9 76,248
01/02/2013 4.9 4.9 4.8 4.87 111,141
12/31/2012 4.65 4.74 4.59 4.7 82,192
12/28/2012 4.37 4.5 4.34 4.49 48,458
12/27/2012 4.45 4.52 4.25 4.46 58,799
12/26/2012 4.34 4.6 4.34 4.49 80,732
12/24/2012 4.63 4.63 4.5 4.61 31,241
12/21/2012 4.61 4.687 4.48 4.67 47,762
12/20/2012 4.7 4.73 4.63 4.665 28,186
12/19/2012 4.74 4.7499 4.67 4.7 19,440
12/18/2012 4.71 4.79 4.62 4.76 73,731
12/17/2012 4.72 4.72 4.39 4.7 91,773
12/14/2012 4.69 4.69 4.555 4.63 16,253
12/13/2012 4.77 4.77 4.6 4.67 33,729
12/12/2012 4.78 4.85 4.69 4.75 33,439
12/11/2012 4.69 4.7 4.65 4.69 17,413
12/10/2012 4.66 4.69 4.64 4.685 39,966
12/07/2012 4.63 4.66 4.55 4.66 46,425
12/06/2012 4.78 4.78 4.51 4.57 46,963
12/05/2012 4.91 4.92 4.72 4.81 150,657
12/04/2012 4.54 4.68 4.54 4.68 76,299
12/03/2012 4.48 4.5 4.45 4.49 41,082
11/30/2012 4.45 4.5 4.3842 4.41 34,273
11/29/2012 4.46 4.5 4.43 4.49 61,127
11/28/2012 4.32 4.4052 4.32 4.39 25,374
11/27/2012 4.44 4.47 4.37 4.37 71,069
11/26/2012 4.28 4.43 4.26 4.41 73,147
11/23/2012 4.1 4.22 4.1 4.21 63,722
11/21/2012 4.04 4.1 4 4.06 76,656
11/20/2012 4.06 4.06 3.98 4.05 54,830
11/19/2012 3.99 4.05 3.99 4.04 94,476
11/16/2012 3.9 4.05 3.76 3.9 127,529
11/15/2012 4.07 4.12 3.85 3.9 106,940
11/14/2012 4.12 4.14 4.05 4.07 54,053
11/13/2012 4.15 4.18 4.1 4.1 38,606
11/12/2012 4.21 4.234 4.15 4.16 97,115
11/09/2012 4.21 4.26 4.11 4.24 117,442
11/08/2012 4.28 4.3299 4.15 4.2 122,752
11/07/2012 4.47 4.47 4.1 4.25 237,779
11/06/2012 4.43 4.43 4.32 4.38 45,489
11/05/2012 4.54 4.54 4.39 4.4 92,477
11/02/2012 4.63 4.6599 4.54 4.54 45,615
11/01/2012 4.65 4.67 4.55 4.63 34,322
10/31/2012 4.53 4.5899 4.53 4.55 23,334
10/26/2012 4.54 4.57 4.51 4.55 31,139
10/25/2012 4.5 4.54 4.4822 4.52 35,281
10/24/2012 4.46 4.49 4.4201 4.49 69,090
10/23/2012 4.3 4.42 4.3 4.4 65,884
10/22/2012 4.35 4.4 4.29 4.36 74,463
10/19/2012 4.39 4.39 4.26 4.29 72,930
10/18/2012 4.5 4.53 4.35 4.36 69,260
10/17/2012 4.43 4.5 4.41 4.4699 35,793
10/16/2012 4.47 4.47 4.37 4.43 43,649
10/15/2012 4.44 4.48 4.36 4.43 65,666
10/12/2012 4.36 4.5 4.31 4.355 15,379
10/11/2012 4.44 4.5 4.33 4.35 56,115
10/10/2012 4.42 4.45 4.29 4.29 42,826
10/09/2012 4.51 4.5516 4.32 4.37 45,205
10/08/2012 4.47 4.505 4.46 4.47 24,523
10/05/2012 4.51 4.55 4.45 4.53 37,572
10/04/2012 4.5 4.54 4.34 4.45 32,839
10/03/2012 4.45 4.55 4.43 4.49 53,193
10/02/2012 4.4 4.4787 4.36 4.42 77,981
10/01/2012 4.3 4.53 4.3 4.39 145,629
09/28/2012 4.26 4.58 4.26 4.4 199,975
09/27/2012 4.67 4.79 4.6401 4.7 51,621
09/26/2012 4.69 4.69 4.54 4.66 49,679
09/25/2012 4.96 4.96 4.71 4.71 40,264
09/24/2012 4.85 4.96 4.85 4.91 26,383
09/21/2012 4.89 4.92 4.84 4.86 20,578
09/20/2012 4.9 4.93 4.87 4.87 48,299
09/19/2012 4.98 4.98 4.85 4.95 38,561
09/18/2012 4.85 4.935 4.8 4.92 63,056
09/17/2012 4.86 4.92 4.81 4.84 41,074
09/14/2012 4.97 4.98 4.88 4.91 35,590
09/13/2012 4.97 5.0346 4.92 4.92 39,919
09/12/2012 4.84 5.07 4.81 4.98 159,313
09/11/2012 4.52 4.9382 4.43 4.75 183,157
09/10/2012 4.52 4.5698 4.47 4.49 50,497
09/07/2012 4.61 4.64 4.481 4.52 87,242
09/06/2012 4.6 4.69 4.55 4.58 83,535
09/05/2012 4.59 4.75 4.59 4.67 68,793
09/04/2012 4.61 4.74 4.51 4.62 75,681
08/31/2012 4.52 4.7 4.52 4.7 72,896
08/30/2012 4.41 4.54 4.38 4.53 27,414
08/29/2012 4.49 4.56 4.25 4.5 74,540
08/28/2012 4.54 4.56 4.49 4.53 34,933
08/27/2012 4.59 4.6201 4.51 4.54 36,541
08/24/2012 4.62 4.69 4.56 4.6 45,873
08/23/2012 4.72 4.72 4.6 4.66 25,253
08/22/2012 4.67 4.72 4.6 4.71 46,166
08/21/2012 4.65 4.73 4.6 4.72 75,598
08/20/2012 4.68 4.7 4.6 4.65 71,799
08/17/2012 4.73 4.73 4.52 4.63 63,596
08/16/2012 4.7 4.8 4.61 4.69 132,054
08/15/2012 4.3 4.59 4.3 4.55 166,091
08/14/2012 4.1 4.339 4.05 4.29 147,753
08/13/2012 4.1 4.1 4.01 4.07 110,160
08/10/2012 4.18 4.21 4.02 4.1 263,459
08/09/2012 4.43 4.43 4.17 4.21 140,215
08/08/2012 4.5 4.5801 4.292 4.3 330,327
08/07/2012 4.6 4.78 4.58 4.71 88,274
08/06/2012 4.38 4.6199 4.291 4.58 55,224
08/03/2012 4.34 4.5 4.31 4.39 41,546
08/02/2012 4.39 4.42 4.28 4.31 70,991
08/01/2012 4.48 4.48 4.34 4.37 35,516
07/31/2012 4.36 4.48 4.3 4.47 46,557
07/30/2012 4.425 4.48 4.32 4.36 43,538
07/27/2012 4.22 4.5 4.22 4.4211 84,797
07/26/2012 4.42 4.47 4.26 4.31 150,672
07/25/2012 4.47 4.49 4.36 4.4 68,834
07/24/2012 4.44 4.61 4.4 4.46 112,310
07/23/2012 4.6 4.66 4.46 4.48 103,696
07/20/2012 4.74 4.78 4.68 4.78 34,880
07/19/2012 4.75 4.8072 4.671 4.75 57,094
07/18/2012 4.79 4.85 4.72 4.75 92,117
07/17/2012 5.11 5.11 4.77 4.8 192,568
07/16/2012 5.13 5.17 5.083 5.11 29,864
07/13/2012 5.11 5.23 4.99 5.18 48,834
07/12/2012 4.99 5.11 4.8651 5.05 51,567
07/11/2012 4.96 5.09 4.96 5.07 62,122
07/10/2012 5.14 5.15 4.9 4.92 125,227
07/09/2012 5.28 5.35 5.08 5.16 124,303
07/06/2012 5.39 5.39 5.32 5.35 66,661
07/05/2012 5.58 5.58 5.45 5.45 37,124
07/03/2012 5.53 5.6 5.5 5.6 58,226
07/02/2012 5.52 5.63 5.52 5.59 39,954
06/29/2012 5.5 5.6 5.5 5.55 47,107
06/28/2012 5.5 5.62 5.4051 5.43 22,843
06/27/2012 5.55 5.58 5.51 5.54 67,759
06/26/2012 5.63 5.67 5.53 5.55 65,213
06/25/2012 5.64 5.71 5.58 5.63 22,606
06/22/2012 5.75 5.7901 5.68 5.68 83,394
06/21/2012 5.93 5.93 5.71 5.75 70,721
06/20/2012 5.97 5.97 5.8 5.95 41,730
06/19/2012 5.91 5.97 5.89 5.94 57,817
06/18/2012 5.85 5.93 5.84 5.91 57,281
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.