MAGMA DESIGN AUTOMATION Historical Stock Price

Below is the stock price history for Magma Design Automation LAVA. Data is recorded each day for the historical open, high, low, close and volume. The Magma Design Automation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Magma Design Automation Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-22 7.345 7.35 7.345 7.345 64,612
2012-02-21 7.35 7.35 7.345 7.345 276,308
2012-02-17 7.26 7.26 7.215 7.215 156,722
2012-02-16 7.28 7.28 7.23 7.255 203,359
2012-02-15 7.195 7.26 7.195 7.245 410,126
2012-02-14 7.17 7.21 7.17 7.20 416,990
2012-02-13 7.16 7.16 7.15 7.16 132,899
2012-02-10 7.16 7.165 7.15 7.16 133,066
2012-02-09 7.155 7.16 7.155 7.155 100,456
2012-02-08 7.15 7.155 7.145 7.155 217,441
2012-02-07 7.155 7.16 7.14 7.14 163,420
2012-02-06 7.15 7.16 7.15 7.16 83,303
2012-02-03 7.16 7.16 7.15 7.16 150,357
2012-02-02 7.16 7.17 7.12 7.14 267,499
2012-02-01 7.16 7.17 7.155 7.16 150,217
2012-01-31 7.165 7.17 7.15 7.16 181,925
2012-01-30 7.16 7.165 7.15 7.165 120,281
2012-01-27 7.18 7.18 7.155 7.16 134,267
2012-01-26 7.19 7.19 7.17 7.175 201,541
2012-01-25 7.18 7.19 7.17 7.19 172,431
2012-01-24 7.16 7.18 7.16 7.175 79,646
2012-01-23 7.18 7.18 7.165 7.17 97,381
2012-01-20 7.18 7.19 7.17 7.175 126,862
2012-01-19 7.19 7.21 7.175 7.175 284,464
2012-01-18 7.17 7.20 7.17 7.20 184,521
2012-01-17 7.17 7.17 7.165 7.17 27,296
2012-01-13 7.16 7.17 7.16 7.165 77,151
2012-01-12 7.165 7.165 7.16 7.165 29,056
2012-01-11 7.16 7.17 7.16 7.165 113,153
2012-01-10 7.16 7.17 7.16 7.17 248,491

» More Magma Design Automation Stock Price History

To see other companies like Magma Design Automation (LAVA), view our stock market today for news, and other data.