MAGIC SOFTWARE ENTERPRISES LTD ORD Historical Stock Price

Below is the stock price history for Magic Software Enterprises Ltd Ord MGIC. Data is recorded each day for the historical open, high, low, close and volume. The Magic Software Enterprises Ltd Ord 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.

Magic Software Enterprises Ltd Ord Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 8.35 8.50 8.35 8.40 747
2018-07-19 8.25 8.25 8.25 8.25 200
2018-07-17 8.45 8.45 8.45 8.45 213
2018-07-16 8.40 8.40 8.40 8.40 200
2018-07-10 8.55 8.70 8.50 8.70 2,501
2018-07-03 8.10 8.10 8.10 8.10 200
2018-07-02 8.10 8.10 8.10 8.10 10
2018-06-29 8.10 8.25 8.10 8.20 3,950
2018-06-28 8.30 8.30 8.10 8.10 300
2018-06-27 8.10 8.10 8.10 8.10 174
2018-06-26 8.10 8.10 8.10 8.10 200
2018-06-25 8.10 8.15 8.10 8.15 205
2018-06-21 8.15 8.15 8.15 8.15 100
2018-06-19 8.30 8.30 8.30 8.30 100
2018-06-18 8.30 8.35 8.30 8.35 365
2018-06-14 8.45 8.45 8.45 8.45 300
2018-06-13 8.40 8.40 8.40 8.40 100
2018-06-12 8.35 8.40 8.35 8.40 786
2018-06-11 8.70 8.70 8.05 8.10 3,300
2018-06-08 8.50 8.95 8.50 8.75 1,900
2018-06-07 8.65 8.65 8.55 8.55 400
2018-06-06 8.65 8.65 8.65 8.65 100
2018-06-05 8.65 8.65 8.65 8.65 232
2018-06-04 8.60 8.70 8.60 8.70 330
2018-06-01 8.75 8.80 8.75 8.80 248
2018-05-31 8.55 8.65 8.50 8.65 469
2018-05-30 8.45 8.45 8.45 8.45 180
2018-05-29 8.55 8.55 8.40 8.40 809
2018-05-25 8.65 8.65 8.65 8.65 400
2018-05-24 8.55 8.55 8.55 8.55 501

» More Magic Software Enterprises Ltd Ord Stock Price History

To see other companies like Magic Software Enterprises Ltd Ord (MGIC), view our stock market today for news, and other data.