U.S. Markets closed

Magic Software Enterprises Ltd. (MGIC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
8.75+0.05 (+0.57%)
At close: 4:00PM EDT
People also watch
FORTYMNDOSPNSOBASTISA
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20178.708.758.658.758.7510,300
Sep 21, 20178.708.708.628.708.705,100
Sep 20, 20178.708.708.628.708.708,300
Sep 19, 20178.658.708.608.708.7031,900
Sep 18, 20178.558.708.508.708.7019,000
Sep 15, 20178.708.708.508.508.5046,400
Sep 14, 20178.458.708.388.558.5546,900
Sep 13, 20178.358.508.318.408.4022,800
Sep 12, 20178.258.458.258.408.4045,200
Sep 11, 20178.158.308.158.308.3031,400
Sep 08, 20178.108.258.108.158.159,000
Sep 07, 20177.958.207.958.158.1533,700
Sep 06, 20177.858.107.808.008.0061,900
Sep 05, 20177.807.907.757.907.9025,100
Sep 01, 20177.807.907.807.837.8313,300
Aug 31, 20177.807.857.757.857.8523,200
Aug 30, 20177.807.857.757.857.857,900
Aug 29, 20177.707.857.707.857.855,900
Aug 28, 20177.657.807.607.807.8018,200
Aug 25, 20177.757.807.657.707.7020,900
Aug 25, 20170.13 Dividend
Aug 24, 20177.807.857.757.837.7015,400
Aug 23, 20177.807.907.807.807.6711,100
Aug 22, 20177.857.907.807.907.778,900
Aug 21, 20177.907.907.857.907.7715,900
Aug 18, 20177.958.007.908.007.8712,200
Aug 17, 20177.958.007.958.007.8719,000
Aug 16, 20178.008.107.958.007.87151,600
Aug 15, 20178.008.057.908.057.9230,300
Aug 14, 20177.908.157.908.007.8747,500
Aug 11, 20178.008.007.907.957.8215,500
Aug 10, 20178.158.207.818.007.8752,900
Aug 09, 20177.908.457.908.158.01216,000
Aug 08, 20177.808.007.807.907.7718,100
Aug 07, 20177.907.957.807.857.7223,800
Aug 04, 20178.008.007.907.907.771,500
Aug 03, 20178.108.107.907.957.8214,200
Aug 02, 20177.907.957.907.907.774,200
Aug 01, 20177.958.057.907.907.7726,400
Jul 31, 20178.008.057.907.907.7735,600
Jul 28, 20178.008.057.957.957.8212,600
Jul 27, 20178.208.207.907.917.7831,400
Jul 26, 20178.108.108.008.057.926,600
Jul 25, 20178.108.158.058.057.924,100
Jul 24, 20178.108.108.008.057.927,500
Jul 21, 20178.258.258.058.107.9737,900
Jul 20, 20178.158.258.108.158.0115,100
Jul 19, 20178.158.208.108.107.979,700
Jul 18, 20178.158.208.158.208.064,600
Jul 17, 20178.208.408.208.258.1123,600
Jul 14, 20178.208.328.208.208.062,800
Jul 13, 20178.208.208.108.208.064,100
Jul 12, 20178.008.208.008.158.0111,300
Jul 11, 20177.908.007.908.007.8711,500
Jul 10, 20178.008.107.958.007.876,200
Jul 07, 20177.957.957.857.907.775,000
Jul 06, 20177.957.957.857.957.824,700
Jul 05, 20177.908.107.907.957.8217,200
Jul 03, 20178.058.057.857.957.828,900
Jun 30, 20177.857.957.857.957.825,600
Jun 29, 20177.957.957.797.907.776,200
Jun 28, 20177.958.007.807.957.828,600
Jun 27, 20178.008.157.857.907.7723,500
Jun 26, 20177.918.157.918.107.9710,800
Jun 23, 20178.058.157.958.057.926,000
Jun 22, 20178.058.177.968.057.9211,200
Jun 21, 20177.958.107.958.007.8710,600
Jun 20, 20177.958.107.858.057.9284,100
Jun 19, 20177.908.057.888.057.9217,700
Jun 16, 20177.858.057.857.857.7234,000
Jun 15, 20177.708.007.657.907.7713,500
Jun 14, 20177.807.807.757.807.673,000
Jun 13, 20177.907.907.747.767.636,800
Jun 12, 20177.907.907.757.857.725,800
Jun 09, 20178.108.157.867.907.7712,300
Jun 08, 20177.908.057.908.057.92415,000
Jun 07, 20177.958.007.807.857.7245,400
Jun 06, 20177.958.007.858.007.878,900
Jun 05, 20178.008.007.907.907.7768,000
Jun 02, 20178.058.108.008.007.8723,800
Jun 01, 20178.108.158.008.107.977,900
May 31, 20178.208.208.008.067.938,200
May 30, 20178.308.308.008.158.0110,000
May 26, 20178.208.238.108.107.9729,800
May 25, 20178.358.408.258.258.1125,500
May 24, 20178.458.458.258.258.1138,700
May 23, 20178.458.508.408.458.3181,200
May 22, 20178.508.558.408.508.3639,800
May 19, 20178.358.408.218.408.2627,100
May 18, 20178.058.257.968.258.1126,300
May 17, 20178.408.408.058.258.1156,300
May 16, 20178.258.708.208.458.31336,000
May 15, 20177.958.107.958.037.9017,800
May 12, 20177.978.107.767.907.7736,500
May 11, 20177.958.157.958.107.9713,100
May 10, 20177.918.057.918.057.929,200
May 09, 20177.958.057.868.007.8710,100
May 08, 20177.957.957.707.807.6711,700
May 05, 20177.757.907.607.907.7716,800
May 04, 20177.657.657.557.607.472,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...