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
2018-10-15 8.52 8.59 8.49 8.53 911
2018-10-12 8.37 8.61 8.29 8.59 937
2018-10-11 8.29 8.29 8.28 8.28 668
2018-10-09 8.51 8.51 8.40 8.51 915
2018-10-08 8.64 8.64 8.48 8.50 500
2018-10-05 8.51 8.62 8.51 8.62 1,038
2018-10-04 8.78 8.78 8.64 8.66 617
2018-10-03 8.81 8.81 8.67 8.72 391
2018-10-02 8.72 8.90 8.72 8.72 66
2018-09-28 8.55 8.60 8.55 8.575 400
2018-09-27 8.90 8.90 8.80 8.80 181
2018-09-25 9.05 9.05 9.05 9.05 640
2018-09-24 9.05 9.05 8.90 8.95 900
2018-09-21 9.10 9.10 9.10 9.10 1,200
2018-09-20 9.15 9.15 9.10 9.10 1,693
2018-09-19 9.20 9.20 9.10 9.10 1,000
2018-09-18 9.00 9.05 9.00 9.05 300
2018-09-17 9.00 9.00 8.95 9.00 839
2018-09-14 9.05 9.05 9.05 9.05 2,800
2018-09-13 9.05 9.05 9.05 9.05 400
2018-09-12 9.05 9.05 9.05 9.05 328
2018-09-10 9.10 9.10 9.05 9.05 400
2018-09-07 9.05 9.05 9.00 9.00 500
2018-09-06 8.95 9.10 8.95 9.10 520
2018-09-05 8.95 9.00 8.85 9.00 1,299
2018-09-04 9.00 9.00 9.00 9.00 400
2018-08-31 9.10 9.10 9.10 9.10 400
2018-08-30 9.05 9.05 9.025 9.025 400
2018-08-28 9.10 9.10 9.10 9.10 300
2018-08-27 9.10 9.15 8.95 8.95 1,020

» 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.