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
2018-01-16 8.70 8.75 8.70 8.75 300
2018-01-12 8.80 8.95 8.80 8.95 600
2018-01-11 8.90 8.90 8.75 8.75 368
2018-01-10 8.70 8.80 8.70 8.80 401
2018-01-09 8.80 8.80 8.75 8.75 500
2018-01-08 8.90 8.90 8.90 8.90 613
2018-01-05 8.90 8.90 8.90 8.90 200
2018-01-04 8.90 9.00 8.90 9.00 1,670
2018-01-03 8.65 8.70 8.65 8.70 449
2018-01-02 8.60 8.70 8.60 8.70 985
2017-12-29 8.45 8.45 8.45 8.45 296
2017-12-28 8.40 8.45 8.40 8.40 471
2017-12-27 8.45 8.45 8.45 8.45 100
2017-12-26 8.35 8.50 8.35 8.50 900
2017-12-22 8.35 8.35 8.35 8.35 260
2017-12-21 8.35 8.35 8.35 8.35 100
2017-12-20 8.40 8.40 8.35 8.35 304
2017-12-19 8.20 8.35 8.20 8.35 600
2017-12-18 8.25 8.25 8.25 8.25 200
2017-12-15 8.20 8.30 8.20 8.30 258
2017-12-11 8.05 8.05 8.05 8.05 100
2017-12-08 8.25 8.25 8.25 8.25 94
2017-12-07 8.10 8.10 8.05 8.05 3,570
2017-12-06 8.05 8.05 8.05 8.05 96
2017-12-05 8.15 8.25 8.00 8.05 670
2017-12-04 8.15 8.20 8.10 8.10 641
2017-12-01 8.25 8.25 8.225 8.225 101
2017-11-30 8.20 8.20 8.20 8.20 500
2017-11-29 8.35 8.35 8.20 8.20 503
2017-11-28 8.35 8.35 8.35 8.35 251

» 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.