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 |
| Feb 05, 2016 | $5.49 | $5.54 | $5.42 | $5.36 | 22 500 |
| Feb 04, 2016 | $5.50 | $5.52 | $5.44 | $5.45 | 114 000 |
| Feb 03, 2016 | $5.67 | $5.67 | $5.35 | $5.35 | 73 500 |
| Feb 02, 2016 | $5.65 | $5.67 | $5.53 | $5.46 | 23 500 |
| Feb 01, 2016 | $5.65 | $5.74 | $5.64 | $5.59 | 25 800 |
| Jan 29, 2016 | $5.59 | $5.70 | $5.59 | $5.61 | 37 500 |
| Jan 28, 2016 | $5.61 | $5.68 | $5.48 | $5.55 | 31 800 |
| Jan 27, 2016 | $5.62 | $5.65 | $5.52 | $5.50 | 17 100 |
| Jan 26, 2016 | $5.49 | $5.60 | $5.46 | $5.53 | 18 800 |
| Jan 25, 2016 | $5.53 | $5.58 | $5.40 | $5.35 | 17 000 |
| Jan 22, 2016 | $5.54 | $5.54 | $5.32 | $5.45 | 51 300 |
| Jan 21, 2016 | $5.48 | $5.48 | $5.32 | $5.30 | 9 200 |
| Jan 20, 2016 | $5.39 | $5.46 | $5.29 | $5.39 | 55 900 |
| Jan 19, 2016 | $5.51 | $5.54 | $5.36 | $5.37 | 18 200 |
| Jan 15, 2016 | $5.55 | $5.68 | $5.36 | $5.36 | 19 600 |
| Jan 14, 2016 | $5.66 | $5.68 | $5.53 | $5.57 | 18 400 |
| Jan 13, 2016 | $5.70 | $5.73 | $5.56 | $5.66 | 91 100 |
| Jan 12, 2016 | $5.64 | $5.72 | $5.57 | $5.62 | 18 900 |
| Jan 11, 2016 | $5.61 | $5.65 | $5.55 | $5.50 | 36 000 |
| Jan 08, 2016 | $5.58 | $5.64 | $5.51 | $5.50 | 23 900 |
| Jan 07, 2016 | $5.55 | $5.60 | $5.55 | $5.53 | 33 000 |
| Jan 06, 2016 | $5.59 | $5.65 | $5.52 | $5.52 | 12 600 |
| Jan 05, 2016 | $5.73 | $5.75 | $5.68 | $5.62 | 10 600 |
