MGIC.TA - Magic Software Enterprises Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
Show:
Historical Prices
Frequency:
Daily
Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20193,435.003,435.003,373.003,433.003,433.0082,575
Dec 11, 20193,395.003,444.003,402.003,441.003,441.008,262
Dec 10, 20193,393.003,400.003,351.003,395.003,395.0025,905
Dec 09, 20193,375.003,405.003,371.003,393.003,393.0023,669
Dec 08, 20193,400.003,431.003,368.003,371.003,371.0025,724
Dec 05, 20193,475.003,475.003,367.003,407.003,407.0049,706
Dec 04, 20193,424.003,465.003,390.003,424.003,424.0027,124
Dec 03, 20193,475.003,537.003,401.003,424.003,424.0043,673
Dec 02, 20193,494.003,527.003,460.003,475.003,475.0024,151
Dec 01, 20193,516.003,550.003,505.003,510.003,510.0012,870
Nov 28, 20193,486.003,530.003,486.003,516.003,516.0042,850
Nov 27, 20193,481.003,510.003,469.003,486.003,486.0023,811
Nov 26, 20193,600.003,517.003,480.003,481.003,481.0040,505
Nov 25, 20193,605.003,613.003,587.003,600.003,600.0065,542
Nov 24, 20193,584.003,616.003,562.003,600.003,600.0025,491
Nov 21, 20193,558.003,582.003,521.003,560.003,560.00108,350
Nov 20, 20193,513.003,580.003,513.003,559.003,559.00240,902
Nov 19, 20193,388.003,460.003,385.003,453.003,453.0030,502
Nov 18, 20193,378.003,438.003,347.003,388.003,388.0022,986
Nov 17, 20193,350.003,447.003,350.003,402.003,402.0037,840
Nov 14, 20193,182.003,370.003,140.003,310.003,310.0089,767
Nov 13, 20193,159.003,181.003,131.003,158.003,158.0011,885
Nov 12, 20193,150.003,165.003,133.003,144.003,144.009,735
Nov 11, 20193,122.003,150.003,058.003,145.003,145.0049,138
Nov 10, 20193,140.003,150.003,110.003,122.003,122.0016,634
Nov 07, 20193,202.003,207.003,151.003,161.003,161.0072,550
Nov 06, 20193,309.003,328.003,179.003,202.003,202.0051,579
Nov 05, 20193,362.003,324.003,260.003,309.003,309.0016,589
Nov 04, 20193,356.003,392.003,353.003,362.003,362.0013,302
Nov 03, 20193,345.003,365.003,320.003,356.003,356.009,214
Oct 31, 20193,300.003,345.003,283.003,345.003,345.0046,112
Oct 30, 20193,300.003,300.003,288.003,300.003,300.0015,381
Oct 29, 20193,295.003,343.003,265.003,320.003,320.0028,708
Oct 28, 20193,245.003,290.003,235.003,282.003,282.0038,595
Oct 27, 20193,240.003,268.003,234.003,245.003,245.0010,645
Oct 24, 20193,206.003,235.003,198.003,235.003,235.0030,870
Oct 23, 20193,220.003,251.003,201.003,201.003,201.0087,392
Oct 22, 20193,260.003,280.003,220.003,266.003,266.0049,641
Oct 17, 20193,186.003,260.003,186.003,260.003,260.0019,159
Oct 16, 20193,153.003,238.003,152.003,229.003,229.0027,893
Oct 15, 20193,176.003,197.003,132.003,153.003,153.0026,044
Oct 10, 20193,178.003,177.003,130.003,176.003,176.0025,762
Oct 07, 20193,150.003,189.003,141.003,178.003,178.0014,468
Oct 06, 20193,163.003,231.003,151.003,172.003,172.009,569
Oct 03, 20193,197.003,196.003,156.003,163.003,163.0060,884
Oct 02, 20193,187.003,203.003,140.003,197.003,197.0024,346
Sep 26, 20193,106.003,176.003,106.003,163.003,163.0028,985
Sep 25, 20193,105.003,146.003,105.003,106.003,106.0013,160
Sep 24, 20193,145.003,170.003,123.003,146.003,146.0011,315
Sep 23, 20193,150.003,168.003,137.003,145.003,145.0077,411
Sep 22, 20193,153.003,173.003,102.003,150.003,150.006,981
Sep 19, 20193,229.003,234.003,186.003,202.003,202.0014,158
Sep 18, 20193,215.003,289.003,200.003,229.003,229.0017,988
Sep 16, 20193,260.003,268.003,183.003,215.003,215.0021,662
Sep 15, 20193,266.003,300.003,207.003,260.003,260.0010,079
Sep 12, 20193,333.003,353.003,272.003,299.003,299.0015,838
Sep 11, 20193,332.003,358.003,317.003,333.003,333.0017,461
Sep 10, 20193,320.003,372.003,317.003,336.003,336.0011,974
Sep 09, 20193,347.003,364.003,282.003,320.003,320.0011,654
Sep 08, 20193,349.003,390.003,310.003,347.003,347.0024,348
Sep 05, 20193,306.003,385.003,306.003,349.003,349.00225,332
Sep 04, 20193,317.003,375.003,234.003,306.003,306.0033,135
Sep 03, 20193,288.003,325.003,260.003,317.003,317.0044,561
Sep 02, 20193,266.003,299.003,266.003,288.003,288.0023,690
Sep 01, 20193,275.003,317.003,217.003,268.003,268.0024,307
Aug 29, 20193,123.003,293.003,096.003,268.003,268.0074,442
Aug 28, 20193,154.003,178.003,056.003,099.003,099.0015,119
Aug 27, 20193,143.003,177.003,112.003,154.003,154.0016,523
Aug 27, 201915.6 Dividend
Aug 26, 20193,198.003,226.003,162.003,198.003,182.4027,723
Aug 25, 20193,140.003,190.003,140.003,171.003,155.5340,162
Aug 22, 20193,097.003,154.003,094.003,117.003,101.8026,329
Aug 21, 20193,130.003,140.002,997.003,097.003,081.8965,954
Aug 20, 20193,246.003,235.003,100.003,118.003,102.7940,097
Aug 19, 20193,181.003,280.003,181.003,246.003,230.1729,748
Aug 18, 20193,140.003,187.003,140.003,181.003,165.4818,835
Aug 15, 20193,001.003,075.002,914.003,071.003,056.0263,500
Aug 14, 20193,071.003,078.002,988.003,001.002,986.36544,041
Aug 13, 20193,091.003,177.003,045.003,071.003,056.0229,730
Aug 12, 20193,104.003,100.003,016.003,091.003,075.9218,965
Aug 11, 20193,104.003,104.003,104.003,104.003,088.86-
Aug 08, 20193,110.003,131.003,094.003,104.003,088.8617,347
Aug 07, 20193,068.003,143.003,080.003,090.003,074.9314,751
Aug 06, 20193,029.003,093.003,029.003,068.003,053.0323,526
Aug 05, 20193,050.003,050.003,020.003,029.003,014.2280,860
Aug 04, 20193,045.003,099.003,045.003,076.003,061.0018,340
Aug 01, 20193,195.003,219.003,163.003,163.003,147.5736,438
Jul 31, 20193,176.003,208.003,154.003,195.003,179.4119,737
Jul 30, 20193,192.003,180.003,136.003,139.003,123.6916,758
Jul 29, 20193,195.003,200.003,185.003,192.003,176.4312,806
Jul 28, 20193,229.003,229.003,160.003,195.003,179.419,220
Jul 25, 20193,254.003,254.003,182.003,210.003,194.3412,837
Jul 24, 20193,176.003,220.003,176.003,190.003,174.4411,536
Jul 23, 20193,164.003,200.003,157.003,162.003,146.5814,335
Jul 22, 20193,176.003,174.003,157.003,164.003,148.5714,491
Jul 21, 20193,157.003,188.003,157.003,176.003,160.515,044
Jul 18, 20193,203.003,214.003,174.003,188.003,172.4518,754
Jul 17, 20193,202.003,217.003,200.003,203.003,187.3822,753
Jul 16, 20193,225.003,225.003,199.003,202.003,186.3824,753
Jul 15, 20193,182.003,213.003,162.003,199.003,183.4021,469
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...