Quantcast
MGIC

Magic Software Enterprises Ltd. Ordinary Shares Historical Stock Prices

$8.2
*  
unch
unch
Get MGIC Alerts
*Delayed - data as of Jun. 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

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 8.20 8.20 8.155 8.20 1,160
06/22/2018 8.155 8.2 8.155 8.2 1,160
06/21/2018 8.4 8.4 8.1 8.2 10,926
06/20/2018 8.35 8.4 8.34 8.35 3,731
06/19/2018 8.3 8.35 8.25 8.3 6,188
06/18/2018 8.35 8.4 8.25 8.4 14,635
06/15/2018 8.35 8.35 8.2998 8.35 3,776
06/14/2018 8.3 8.45 8.3 8.4 5,625
06/13/2018 8.35 8.45 8.25 8.25 6,574
06/12/2018 8.35 8.45 8.338 8.45 8,524
06/11/2018 8.9 8.9 8 8.2 95,824
06/08/2018 8.525 9 8.45 8.85 50,575
06/07/2018 8.7 8.7 8.55 8.55 4,672
06/06/2018 8.7 8.7 8.6 8.7 14,649
06/05/2018 8.7 8.75 8.6 8.65 9,731
06/04/2018 8.7 8.7327 8.6 8.675 12,337
06/01/2018 8.742 8.9 8.65 8.65 21,772
05/31/2018 8.5 8.65 8.5 8.65 3,121
05/30/2018 8.5 8.65 8.45 8.6 11,292
05/29/2018 8.55 8.55 8.4 8.45 22,618
05/25/2018 8.6 8.65 8.595 8.65 14,027
05/24/2018 8.55 8.65 8.5 8.5 12,769
05/23/2018 8.5 8.65 8.45 8.631 13,031
05/22/2018 8.75 8.75 8.65 8.65 21,552
05/21/2018 8.5 8.85 8.5 8.8 44,316
05/18/2018 8.6247 8.6247 8.5 8.5 24,466
05/17/2018 8.7 8.75 8.65 8.7 7,706
05/16/2018 8.6 8.9 8.15 8.85 117,516
05/15/2018 8.05 8.1 8 8 22,434
05/14/2018 8.15 8.2 8 8.05 26,065
05/11/2018 8.1 8.2 8.1 8.2 154,588
05/10/2018 8.15 8.1908 8.1 8.125 4,051
05/09/2018 8.25 8.2503 8 8.15 45,381
05/08/2018 8.15 8.25 8.1 8.25 13,492
05/07/2018 8.15 8.25 8.1 8.15 9,494
05/04/2018 8.275 8.3 8.15 8.15 4,579
05/03/2018 8.225 8.3 8.15 8.2 7,076
05/02/2018 8.15 8.35 8.1 8.2 12,812
05/01/2018 8.15 8.25 8.05 8.15 14,230
04/30/2018 8.15 8.35 8.05 8.15 13,796
04/27/2018 8.45 8.525 8.28 8.3 9,771
04/26/2018 8.2 8.5 8.1 8.5 13,174
04/25/2018 8.15 8.3 8.05 8.25 18,508
04/24/2018 8.15 8.15 8 8.1 26,108
04/23/2018 8.35 8.4 8.05 8.15 26,730
04/20/2018 8.35 8.35 8.055 8.2 10,979
04/19/2018 8.25 8.3 8.25 8.3 2,047
04/18/2018 8.1 8.295 8.1 8.2 4,986
04/17/2018 8.1 8.2 8.1 8.15 65,388
04/16/2018 8.2 8.2 8.05 8.1 61,760
04/13/2018 8.15 8.15 8.05 8.15 2,253
04/12/2018 8.15 8.15 8.1 8.15 4,656
04/11/2018 8.1 8.35 8.1 8.1 16,166
04/10/2018 8.45 8.45 8.25 8.35 6,586
04/09/2018 8.1 8.32 8.1 8.15 7,182
04/06/2018 8.05 8.1 8.034 8.1 5,368
04/05/2018 8.26 8.26 8.05 8.15 4,504
04/04/2018 8.3 8.3 8.05 8.1 4,720
04/03/2018 8.2 8.2 8.05 8.1161 2,553
04/02/2018 8.4 8.4 8.1 8.1 13,110
03/29/2018 8.25 8.5 8 8.5 41,559
03/28/2018 8.245 8.245 8 8.15 7,524
03/27/2018 8.2 8.464 8.1 8.2 22,380
03/26/2018 8 8.2 8 8.1 10,633
03/23/2018 8.05 8.1 8 8 21,155
03/22/2018 8.1 8.15 8.05 8.05 7,892
*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?

Smart Portfolio