NASDAQ:MGIC
Magic Software Enterprises Ltd. Stock Price (Quote)
$12.01
+0.110 (+0.92%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.32 | $12.27 | Friday, 3rd May 2024 MGIC stock ended at $12.01. This is 0.92% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.43% from a day low at $11.92 to a day high of $12.09. |
| 90 days | $10.13 | $12.55 | |
| 52 weeks | $8.15 | $14.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $6.60 | $6.92 | $6.60 | $6.85 | 94 400 |
| Mar 11, 2016 | $6.99 | $7.00 | $6.63 | $6.96 | 16 300 |
| Mar 10, 2016 | $7.01 | $7.07 | $6.85 | $6.97 | 26 500 |
| Mar 09, 2016 | $6.90 | $7.05 | $6.86 | $7.05 | 26 500 |
| Mar 08, 2016 | $6.99 | $7.04 | $6.85 | $6.85 | 9 600 |
| Mar 07, 2016 | $6.90 | $7.19 | $6.89 | $7.08 | 115 600 |
| Mar 04, 2016 | $7.12 | $7.14 | $6.60 | $7.05 | 37 500 |
| Mar 03, 2016 | $6.98 | $7.12 | $6.97 | $7.12 | 37 700 |
| Mar 02, 2016 | $6.94 | $7.07 | $6.90 | $7.05 | 83 800 |
| Mar 01, 2016 | $6.95 | $7.12 | $6.95 | $7.08 | 38 800 |
| Feb 29, 2016 | $6.92 | $7.20 | $6.86 | $6.98 | 99 100 |
| Feb 26, 2016 | $7.00 | $7.13 | $6.90 | $6.97 | 129 300 |
| Feb 25, 2016 | $6.75 | $6.99 | $6.64 | $6.87 | 78 600 |
| Feb 24, 2016 | $6.70 | $6.75 | $6.59 | $6.66 | 57 500 |
| Feb 23, 2016 | $6.70 | $6.75 | $6.68 | $6.62 | 76 400 |
| Feb 22, 2016 | $6.64 | $6.78 | $6.57 | $6.62 | 96 600 |
| Feb 19, 2016 | $6.11 | $6.21 | $6.04 | $6.11 | 27 200 |
| Feb 18, 2016 | $6.23 | $6.35 | $6.11 | $6.03 | 38 100 |
| Feb 17, 2016 | $5.84 | $6.11 | $5.84 | $6.01 | 110 500 |
| Feb 16, 2016 | $5.61 | $5.70 | $5.61 | $5.62 | 33 300 |
| Feb 12, 2016 | $5.36 | $5.58 | $5.34 | $5.45 | 21 200 |
| Feb 11, 2016 | $5.33 | $5.35 | $5.26 | $5.25 | 16 900 |
| Feb 10, 2016 | $5.34 | $5.43 | $5.30 | $5.31 | 54 900 |
| Feb 09, 2016 | $5.36 | $5.42 | $5.26 | $5.22 | 64 900 |
| Feb 08, 2016 | $5.41 | $5.42 | $5.35 | $5.29 | 32 400 |
