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
2017-11-17 8.70 8.70 8.60 8.60 600
2017-11-16 8.75 8.90 8.75 8.85 1,140
2017-11-15 8.75 8.80 8.60 8.65 2,266
2017-11-14 8.90 8.95 8.85 8.95 2,763
2017-11-13 8.65 8.90 8.60 8.80 1,147
2017-11-10 8.35 8.65 8.35 8.60 941
2017-11-09 8.55 8.65 8.55 8.60 764
2017-11-08 8.65 8.775 8.65 8.75 1,354
2017-11-07 8.80 8.85 8.80 8.85 422
2017-11-06 8.75 8.80 8.75 8.80 64
2017-11-03 8.80 8.90 8.80 8.90 120
2017-11-02 8.75 9.00 8.75 8.95 202
2017-11-01 8.80 8.95 8.80 8.90 405
2017-10-31 8.55 8.80 8.55 8.80 1,500
2017-10-30 8.65 8.70 8.65 8.65 1,963
2017-10-27 8.80 8.90 8.75 8.75 708
2017-10-26 8.90 9.00 8.90 9.00 946
2017-10-25 8.90 8.95 8.85 8.90 685
2017-10-24 8.80 8.90 8.75 8.80 3,813
2017-10-23 8.80 8.85 8.80 8.85 3,548
2017-10-20 9.05 9.10 9.00 9.00 5,163
2017-10-19 9.00 9.05 8.95 9.05 1,099
2017-10-18 9.15 9.20 9.15 9.15 1,510
2017-10-17 9.35 9.45 9.35 9.35 1,610
2017-10-16 9.30 9.35 9.30 9.35 502
2017-10-13 9.40 9.40 9.40 9.40 127
2017-10-12 9.40 9.45 9.40 9.45 648
2017-10-11 9.35 9.35 9.35 9.35 1,004
2017-10-10 9.20 9.20 9.20 9.20 300
2017-10-09 9.05 9.05 9.05 9.05 316

» 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.