UK markets closed

Magic Software Enterprises Ltd. (MGIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.68-0.04 (-0.34%)
At close: 04:00PM EDT
11.60 -0.08 (-0.68%)
After hours: 07:42PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202411.8211.8211.6211.6811.6827,000
25 Jul 202411.5811.7511.5011.7211.7244,900
24 Jul 202411.6811.7411.5311.5311.5324,700
23 Jul 202411.5111.6411.4211.6211.6240,700
22 Jul 202411.1911.5011.1911.4911.4947,800
19 Jul 202411.3511.3511.0611.0811.0838,200
18 Jul 202411.1711.2811.1711.2511.2539,700
17 Jul 202411.1211.2011.0411.1511.1551,900
16 Jul 202410.9011.2010.8911.1111.1152,800
15 Jul 202410.9711.0910.7610.8110.8176,100
12 Jul 202410.9611.0610.9111.0211.0242,500
11 Jul 202410.8010.9610.7510.9010.9047,400
10 Jul 202410.6510.6810.4510.5210.5250,500
09 Jul 202410.8110.8110.6010.6210.6245,000
08 Jul 202410.7310.8610.5910.8010.8066,400
05 Jul 202410.1110.4710.1110.4210.4253,000
03 Jul 202410.1210.1910.0210.0910.0918,300
02 Jul 202410.0110.1710.0110.1410.1424,400
01 Jul 20249.8010.049.809.999.9963,400
28 Jun 20249.669.729.639.639.6346,700
27 Jun 20249.639.689.579.639.6338,200
27 Jun 20240.204 Dividend
26 Jun 20249.7110.029.719.979.7730,500
25 Jun 20249.9010.009.519.719.5181,600
24 Jun 202410.1010.2910.1010.2310.0230,400
21 Jun 202410.2910.299.9210.109.89112,800
20 Jun 202410.0210.3110.0010.2910.0871,600
18 Jun 202410.4510.4510.1410.159.9468,900
17 Jun 202410.6410.6410.4010.6110.3936,700
14 Jun 202410.7510.8110.6310.7010.4816,500
13 Jun 202410.7710.8410.6910.7810.5624,800
12 Jun 202410.7510.8310.7310.7510.5337,000
11 Jun 202410.6010.7110.5510.6810.4616,000
10 Jun 202410.2710.7010.1410.6610.4444,500
07 Jun 202410.4010.4410.3110.3110.1049,700
06 Jun 202410.2910.4010.2810.3410.1348,400
05 Jun 202410.4610.4710.2710.4510.2437,600
04 Jun 202410.5210.5810.4110.4610.2534,800
03 Jun 202410.7310.8110.5210.5210.3056,200
31 May 202410.7010.7310.6010.6310.4124,300
30 May 202410.6410.8010.6110.7010.4828,800
29 May 202410.6710.8310.5710.6910.4742,900
28 May 202410.5811.0610.5410.9310.7175,000
24 May 202410.4610.7010.4110.6410.4253,200
23 May 202410.5710.5910.3610.4410.2335,000
22 May 202410.5210.7710.3610.5710.3576,800
21 May 202411.2911.3310.8210.8310.61106,900
20 May 202411.4711.5311.4211.4611.2366,000
17 May 202411.8711.8811.4811.8811.6442,500
16 May 202412.8912.8911.6311.7111.47102,500
15 May 202412.8912.9912.7812.8712.61107,300
14 May 202412.4512.4912.3612.4712.2136,600
13 May 202412.4312.5012.4012.4112.1662,600
10 May 202412.5012.5012.3612.4012.1522,900
09 May 202412.3912.5112.3712.4312.1825,900
08 May 202412.3112.4412.2012.4412.1935,200
07 May 202412.2712.3612.2512.2912.0420,600
06 May 202412.2212.2211.9612.1111.8639,900
03 May 202411.9712.0911.9212.0111.7636,400
02 May 202411.8011.9211.6011.9011.6654,300
01 May 202411.7711.7811.5811.7211.4853,900
30 Apr 202411.8411.8611.7111.8111.5756,500
29 Apr 202411.7511.9311.7011.9111.6744,900
26 Apr 202411.6711.7911.6311.6411.4032,000
25 Apr 202411.6111.6911.5011.5811.3450,700
24 Apr 202411.8211.8211.5511.6111.3729,700
23 Apr 202411.6711.7911.6011.7511.5153,500
22 Apr 202411.6011.7111.5311.5911.3548,500
19 Apr 202411.3511.5511.3511.5511.3144,400
18 Apr 202411.6111.6211.3211.4511.2259,300
17 Apr 202411.6111.7111.3911.6211.3878,200
16 Apr 202411.8411.9111.4811.6611.42104,700
15 Apr 202411.9111.9411.7111.8311.5955,200
12 Apr 202411.7311.7511.5211.7411.5059,500
11 Apr 202411.9011.9011.6811.7311.4940,500
10 Apr 202412.0312.0611.8011.8911.6528,800
09 Apr 202412.2712.2712.0412.2411.99156,200
08 Apr 202411.6011.6611.5411.5611.3235,500
05 Apr 202411.4411.4611.3311.3311.1034,500
04 Apr 202411.7511.7511.4211.4511.2232,800
03 Apr 202411.8211.9211.6711.7211.48118,600
02 Apr 202411.8111.9011.7011.8611.6275,800
01 Apr 202411.8512.0211.7411.8811.6492,400
28 Mar 202411.8311.8311.3511.4511.22119,600
27 Mar 202412.0012.0011.7811.8411.6028,900
26 Mar 202412.0012.0011.9011.9611.7235,500
25 Mar 202412.0412.1011.7611.9011.6691,400
22 Mar 202412.0012.1111.9112.0411.79113,900
21 Mar 202412.4912.5512.0312.0511.8062,000
20 Mar 202412.1512.2912.0712.2512.0040,100
19 Mar 202411.9512.1411.9312.1411.8953,100
18 Mar 202412.1712.1711.8711.9211.6847,000
15 Mar 202411.8312.0011.6711.9711.73105,400
14 Mar 202411.9612.1511.6411.8111.57170,900
13 Mar 202411.4311.8011.3111.5311.29289,700
12 Mar 202410.6510.7310.5110.6910.4748,600
11 Mar 202410.4210.5510.4210.5210.3029,800
08 Mar 202410.5110.6510.4810.4810.2735,200
07 Mar 202410.7210.7310.5010.5310.3139,000
06 Mar 202411.0011.0010.7210.7410.5233,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...