MGIC - Magic Software Enterprises Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202011.2711.5311.2711.5011.5045,700
Feb 13, 202010.9011.4010.9011.4011.4038,500
Feb 12, 202010.6511.5310.6511.1711.1768,900
Feb 11, 202010.9310.9410.8410.8410.8429,900
Feb 10, 202011.0011.0010.8110.8510.8518,300
Feb 07, 202011.1011.1010.8311.0011.0011,800
Feb 06, 202010.8010.9810.8010.9810.9818,400
Feb 05, 202010.9010.9110.7210.8010.8017,700
Feb 04, 202010.7310.8810.7310.8710.8734,400
Feb 03, 202010.7310.7310.5010.6610.6635,000
Jan 31, 202010.9210.9210.7010.9010.9010,300
Jan 30, 202010.8910.9510.8510.9510.9511,900
Jan 29, 202011.0411.0510.8610.8610.8614,700
Jan 28, 202010.7110.9910.6710.9910.9915,700
Jan 27, 202010.5910.7710.2510.6810.6843,400
Jan 24, 202011.3911.4611.0711.1411.1417,100
Jan 23, 202011.0711.3411.0711.3211.3228,100
Jan 22, 202011.1711.1710.9911.0611.0664,100
Jan 21, 202010.8811.0210.8310.8710.8751,900
Jan 17, 202010.5510.5510.4110.5110.519,000
Jan 16, 202010.5910.5910.4610.5410.5412,200
Jan 15, 202010.5910.6510.4310.6010.6033,300
Jan 14, 202010.6010.6410.5210.6110.6117,600
Jan 13, 202010.5010.6410.5010.5810.5826,600
Jan 10, 202010.4610.4710.4010.4410.4412,700
Jan 09, 202010.4310.4710.3110.4410.4418,400
Jan 08, 202010.2410.3910.2310.3410.3419,100
Jan 07, 202010.2210.2410.0710.2410.2411,700
Jan 06, 202010.0210.1510.0110.1510.1521,900
Jan 03, 20209.9810.059.799.989.9816,600
Jan 02, 20209.8910.079.899.999.9912,500
Dec 31, 20199.689.859.689.789.7825,100
Dec 30, 20199.729.779.519.679.6759,500
Dec 27, 20199.819.909.789.789.7810,500
Dec 26, 20199.759.859.759.849.8412,600
Dec 24, 20199.899.899.759.759.759,300
Dec 23, 20199.759.909.759.789.7824,300
Dec 20, 20199.8510.009.859.919.918,400
Dec 19, 201910.0110.019.759.909.9038,900
Dec 18, 201910.0210.099.859.959.9520,100
Dec 17, 20199.9910.169.9710.0810.0835,600
Dec 16, 20199.879.959.839.959.9526,300
Dec 13, 20199.9310.119.709.869.8620,300
Dec 12, 20199.859.959.749.909.9022,400
Dec 11, 20199.879.919.809.859.857,300
Dec 10, 20199.799.879.729.879.8714,600
Dec 09, 20199.839.839.759.759.7515,800
Dec 06, 20199.849.959.809.899.898,600
Dec 05, 20199.759.969.739.969.9627,100
Dec 04, 20199.999.999.829.829.8211,000
Dec 03, 201910.0010.009.829.869.8623,700
Dec 02, 201910.0910.099.9210.0710.0735,800
Nov 29, 201910.1910.2310.0110.1210.125,700
Nov 27, 201910.0010.2510.0010.1810.1824,100
Nov 26, 201910.0110.1410.0110.0710.0713,600
Nov 25, 201910.4910.499.709.999.99110,000
Nov 22, 201910.1810.3510.0410.2710.2713,200
Nov 21, 201910.2910.2910.0610.1710.1731,000
Nov 20, 201910.3010.3210.0410.2810.2830,900
Nov 19, 20199.9210.309.9210.2910.29183,200
Nov 18, 20199.679.869.679.829.8226,400
Nov 15, 20199.899.939.749.769.7656,000
Nov 14, 20199.559.909.389.799.79327,100
Nov 13, 20198.789.058.789.059.0511,100
Nov 12, 20198.989.108.959.089.0819,100
Nov 11, 20198.719.058.719.029.0222,900
Nov 08, 20199.009.118.838.838.8320,900
Nov 07, 20199.009.209.009.059.0510,700
Nov 06, 20199.269.319.009.009.0041,200
Nov 05, 20199.609.609.419.479.4711,400
Nov 04, 20199.559.559.419.509.5021,500
Nov 01, 20199.499.509.439.509.5018,700
Oct 31, 20199.399.429.349.359.3525,500
Oct 30, 20199.379.449.329.449.4412,700
Oct 29, 20199.409.659.319.439.4334,700
Oct 28, 20199.199.419.139.369.3635,800
Oct 25, 20199.069.189.039.189.185,600
Oct 24, 20199.129.199.019.149.1410,400
Oct 23, 20199.149.209.039.059.0514,200
Oct 22, 20199.079.209.079.159.157,400
Oct 21, 20198.999.178.999.169.1614,400
Oct 18, 20199.109.108.949.019.015,300
Oct 17, 20199.049.198.969.179.1717,700
Oct 16, 20198.969.108.969.069.067,300
Oct 15, 20199.039.098.969.099.0920,400
Oct 14, 20198.879.068.879.019.016,200
Oct 11, 20199.109.208.918.918.9128,900
Oct 10, 20199.009.088.928.978.97207,100
Oct 09, 20199.099.098.928.928.924,400
Oct 08, 20199.039.188.919.109.105,000
Oct 07, 20199.079.189.029.069.0625,400
Oct 04, 20199.059.189.009.149.1411,700
Oct 03, 20199.109.229.029.059.0516,000
Oct 02, 20199.129.239.009.149.1417,400
Oct 01, 20199.239.329.069.299.2922,500
Sep 30, 20199.189.289.149.199.1931,300
Sep 27, 20198.939.298.939.239.2344,100
Sep 26, 20198.949.068.918.938.9325,500
Sep 25, 20198.879.018.859.019.0120,300
Sep 24, 20198.889.038.828.858.8534,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...