MGIC

Magic Software Enterprises Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Magic Software Enterprises Ltd MGIC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.22 -1.67% 12.92 12.7201 13.16 13.06 13.14 17:51:00
more quote information »

MGIC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4813.24511.3212.6376,5051.4412.54%
1 Month11.1213.24510.7211.7358,5441.8016.19%
3 Months9.1213.2458.9311.2355,2083.8041.67%
6 Months10.8013.2456.31429.9151,6432.1219.63%
1 Year8.6713.2456.31429.7943,8924.2549.02%
3 Years7.9013.2456.31429.1033,5955.0263.54%
5 Years6.3813.2455.138.0535,5426.54102.51%

MGIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 12.92 -0.22 -1.67% 13.06 13.16 12.7201 58,802
Aug 05 2020 13.14 0.05 0.38% 13.10 13.245 12.81 109,741
Aug 04 2020 13.09 0.29 2.27% 12.90 13.11 12.791 63,914
Aug 03 2020 12.80 0.80 6.67% 12.11 12.98 12.11 88,356
Jul 31 2020 12.00 0.65 5.73% 11.37 12.14 11.37 83,801
Jul 30 2020 11.35 -0.28 -2.41% 11.48 11.525 11.32 36,715
Jul 29 2020 11.63 0.17 1.48% 11.54 11.79 11.51 30,812
Jul 28 2020 11.46 -0.09 -0.78% 11.53 11.64 11.42 29,875
Jul 27 2020 11.55 0.35 3.13% 11.45 11.55 11.39 117,947
Jul 24 2020 11.20 -0.10 -0.88% 11.25 11.25 11.13 50,008
Jul 23 2020 11.30 -0.11 -0.96% 11.30 11.55 11.27 36,467
Jul 22 2020 11.41 0.00 0.0% 11.52 11.55 11.37 31,108
Jul 21 2020 11.41 0.01 0.09% 11.53 11.60 11.41 30,745
Jul 20 2020 11.40 0.09 0.8% 11.32 11.4894 11.32 110,560
Jul 17 2020 11.31 0.20 1.8% 11.07 11.31 11.07 64,260
Jul 16 2020 11.11 -0.26 -2.29% 11.21 11.25 11.01 22,637
Jul 15 2020 11.37 0.17 1.52% 11.41 11.45 11.19 48,336
Jul 14 2020 11.20 0.18 1.63% 11.08 11.29 11.0301 44,710
Jul 13 2020 11.02 0.16 1.47% 10.99 11.22 10.94 73,972
Jul 10 2020 10.86 -0.09 -0.82% 10.93 10.99 10.72 39,300
Jul 09 2020 10.95 -0.02 -0.18% 11.12 11.34 10.91 57,615
Jul 08 2020 10.97 -0.06 -0.54% 10.98 11.09 10.89 37,133
Jul 07 2020 11.03 -0.44 -3.84% 11.35 11.35 11.03 30,949
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.