UK Markets close in 8 hrs 10 mins

Magic Software Enterprises Ltd. (MGIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.00-0.04 (-0.23%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202217.0017.0616.6616.7916.799,800
20 May 202217.1517.1516.6317.0017.0013,400
19 May 202217.0817.1516.8817.0417.0413,600
18 May 202217.3917.7217.0317.2917.2929,400
17 May 202217.5017.8017.3017.6317.6336,200
16 May 202217.2017.3016.9117.1817.1837,600
13 May 202216.5216.8716.3716.7116.7133,100
12 May 202215.7216.3615.6516.0716.0735,300
11 May 202215.7116.0115.0815.1715.1736,900
10 May 202215.9015.9315.3715.6015.6027,000
09 May 202215.6716.0215.6115.6915.6968,800
06 May 202216.4216.4516.0416.0716.0720,000
05 May 202216.7417.1516.3316.4616.4614,600
04 May 202216.9517.1016.6416.9916.9920,100
03 May 202217.0917.2016.9517.0217.024,900
02 May 202217.1517.1516.8417.0217.0217,800
29 Apr 202217.3517.6517.1117.2717.274,800
28 Apr 202217.2517.6217.0917.5017.5017,100
27 Apr 202217.0017.2216.9217.1417.147,800
26 Apr 202217.0317.4017.0317.1217.1221,000
25 Apr 202216.6017.0616.4717.0017.0016,200
22 Apr 202216.6116.6116.1016.5516.5517,000
21 Apr 202217.2117.2116.4516.6216.629,100
20 Apr 202217.3117.3616.9817.2117.215,200
19 Apr 202217.0117.3917.0117.2817.289,000
18 Apr 202217.0217.1716.7816.8616.8620,400
14 Apr 202217.4617.4617.2117.3317.3310,600
13 Apr 202217.5317.6217.4017.5517.559,000
12 Apr 202217.3717.6517.2717.3417.347,000
11 Apr 202217.3217.5617.2717.3617.3615,300
08 Apr 202217.5217.7917.2517.5417.5412,700
07 Apr 202217.7017.7617.3617.4117.4110,600
06 Apr 202218.0518.0517.5317.8017.8027,400
05 Apr 202218.0018.2417.9718.1118.1131,000
04 Apr 202217.5717.9717.5717.9417.9422,000
01 Apr 202217.3517.6917.3017.5217.529,600
31 Mar 202217.7117.8317.2317.2317.2349,300
30 Mar 202218.0218.0517.6217.7717.776,600
29 Mar 202218.0018.3618.0018.0818.0813,900
28 Mar 202217.9318.0017.6517.8717.8730,000
25 Mar 202218.5418.5417.9118.1318.1313,300
24 Mar 202218.1318.4817.9118.4118.4117,500
23 Mar 202218.1518.5018.1518.2418.2414,100
22 Mar 202218.5218.6918.4218.5518.5514,400
21 Mar 202218.6918.7318.1518.3718.3716,600
18 Mar 202218.2218.7518.1718.5918.5915,500
17 Mar 202217.8718.4217.7718.3118.3115,100
16 Mar 202217.6518.1917.3617.7917.7917,600
15 Mar 202217.2017.4817.2017.4717.4719,400
14 Mar 202217.4217.8017.2117.2717.2736,200
11 Mar 202217.7817.7817.1917.3517.3519,200
10 Mar 202217.3017.8017.3017.7917.7911,800
09 Mar 202217.3017.8917.3017.6917.6922,000
08 Mar 202217.3417.6017.0817.1917.1919,900
07 Mar 202218.0318.0317.3817.4117.4120,600
04 Mar 202218.2618.5018.0318.2818.2833,700
03 Mar 202219.4119.4718.5118.5518.5520,900
02 Mar 202218.7719.2718.4319.2619.2636,900
01 Mar 202217.9018.3917.7617.9817.9813,000
28 Feb 202218.1618.1617.6817.9117.9132,500
25 Feb 202218.3418.4618.1418.3818.3814,200
24 Feb 202217.3218.2717.0718.1318.1331,900
23 Feb 202218.3418.3417.8118.0018.00123,700
22 Feb 202218.3218.5718.0918.3018.3034,500
18 Feb 202218.8218.9618.4818.4818.4812,400
17 Feb 202219.4819.4818.8518.9318.9316,100
16 Feb 202219.5919.7219.3319.7219.7233,000
15 Feb 202218.9919.2818.9519.2519.2529,000
14 Feb 202218.6018.7618.3618.5818.5814,900
11 Feb 202218.9119.2718.5218.6518.6516,300
10 Feb 202219.4719.8818.8818.8918.8951,300
09 Feb 202219.5519.8519.5319.8019.8018,300
08 Feb 202218.8919.3618.8919.2719.2724,200
07 Feb 202218.9619.4118.9218.9818.9814,400
04 Feb 202218.6519.1318.5419.0319.0317,400
03 Feb 202219.0419.4718.7018.7218.7226,200
02 Feb 202219.5619.6618.9619.3519.3521,100
01 Feb 202219.2519.3118.8819.2719.2719,500
31 Jan 202218.7619.2418.7619.2419.2438,800
28 Jan 202218.2818.8017.8718.7118.7135,100
27 Jan 202218.6119.1118.1818.3618.3633,600
26 Jan 202218.7319.2318.2318.3418.3448,800
25 Jan 202218.3018.5718.1118.3318.3337,800
24 Jan 202218.1118.5517.5718.4718.4788,400
21 Jan 202218.7918.9318.2018.4118.4156,500
20 Jan 202218.9619.5718.9618.9918.9948,100
19 Jan 202219.0219.3918.6918.7818.7831,400
18 Jan 202219.2019.4318.7718.8418.8455,600
14 Jan 202219.6019.7019.4419.6519.6525,000
13 Jan 202220.0220.2719.7219.7219.7222,000
12 Jan 202220.2020.3619.9420.0220.0222,400
11 Jan 202220.0920.3919.9020.2020.2025,600
10 Jan 202220.2020.2819.5219.9519.9538,700
07 Jan 202220.6620.9220.3420.4920.4927,100
06 Jan 202220.9821.1620.5420.7420.7423,100
05 Jan 202221.3721.6720.9320.9920.9949,500
04 Jan 202221.2921.5020.9220.9320.9344,600
03 Jan 202221.2921.6521.1321.6521.6541,100
31 Dec 202121.2021.2020.9120.9320.9313,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...