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 Last Traded
0.89 5.67% 16.58 16:00:03
Open Price Low Price High Price Close Price Previous Close
16.01 16.01 16.58 16.58 15.69
more quote information »

MGIC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9416.5814.783415.6737,8221.6410.98%
1 Month12.6316.5812.3713.9146,5573.9531.27%
3 Months14.2316.5812.020113.5939,6052.3516.51%
6 Months10.4816.879.9213.1655,8126.1058.21%
1 Year10.0016.876.314211.5647,4056.5865.8%
3 Years8.4516.876.314210.0135,9138.1396.21%
5 Years5.4716.875.139.0134,19411.11203.11%

MGIC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 16.58 0.89 5.67% 16.01 16.58 16.01 34,958
Nov 25 2020 15.69 -0.09 -0.57% 15.75 15.8421 15.60 21,568
Nov 24 2020 15.78 0.05 0.32% 15.80 15.96 15.64 36,947
Nov 23 2020 15.73 0.83 5.57% 15.34 15.74 15.32 79,965
Nov 20 2020 14.90 0.04 0.27% 14.94 14.94 14.7834 12,807
Nov 19 2020 14.86 0.13 0.88% 14.66 14.98 14.66 31,050
Nov 18 2020 14.73 0.44 3.08% 14.64 14.93 14.64 42,838
Nov 17 2020 14.29 0.08 0.56% 14.36 14.48 14.15 51,988
Nov 16 2020 14.21 1.49 11.71% 14.25 14.31 13.50 186,415
Nov 13 2020 12.72 0.02 0.16% 12.90 12.94 12.61 80,178
Nov 12 2020 12.70 -0.45 -3.42% 13.03 13.11 12.56 52,341
Nov 11 2020 13.15 0.34 2.65% 12.82 13.15 12.82 26,585
Nov 10 2020 12.81 -0.54 -4.04% 13.21 13.21 12.57 50,396
Nov 09 2020 13.35 0.20 1.52% 13.90 13.90 13.26 61,553
Nov 06 2020 13.15 -0.05 -0.38% 13.15 13.239 13.09 19,083
Nov 05 2020 13.20 0.16 1.23% 13.10 13.23 12.93 36,045
Nov 04 2020 13.04 0.14 1.09% 13.03 13.24 12.92 21,179
Nov 03 2020 12.90 0.00 0.0% 13.03 13.04 12.67 22,336
Nov 02 2020 12.90 0.32 2.54% 12.82 13.03 12.67 26,532
Oct 30 2020 12.58 -0.24 -1.87% 12.63 12.80 12.37 24,780
Oct 29 2020 12.82 -0.05 -0.39% 12.79 13.05 12.685 23,893
Oct 28 2020 12.87 -0.48 -3.6% 13.05 13.05 12.76 26,932
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.