Magic Software Enterprises Ltd. Ordinary Sharesのデータ

Magic Software Enterprises Ltd. Ordinary Sharesの基本情報

名前 Magic Software Enterprises Ltd. Ordinary Shares
ティッカー MGIC
国 Israel
上場年 1991.0
セクター Technology

Magic Software Enterprises Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.09 17.5 17.8 17.73 73400.0 17.73
2021-02-12 17.37 17.09 17.37 17.24 18100.0 17.24
2021-02-11 17.52 17.06 17.48 17.38 37200.0 17.38
2021-02-10 17.96 17.22 17.8 17.48 71600.0 17.48
2021-02-09 18.11 17.41 17.42 17.5 101700.0 17.5
2021-02-08 17.24 16.59 16.59 17.0 60100.0 17.0
2021-02-05 16.66 16.33 16.37 16.34 48000.0 16.34
2021-02-04 16.34 15.9 16.22 16.28 59000.0 16.28
2021-02-03 16.63 16.22 16.37 16.22 65000.0 16.22
2021-02-02 16.58 16.12 16.14 16.34 80200.0 16.34
2021-02-01 16.2 15.87 16.19 15.9 91600.0 15.9
2021-01-29 16.55 16.03 16.55 16.17 35700.0 16.17
2021-01-28 16.74 16.44 16.44 16.55 74000.0 16.55
2021-01-27 16.8 16.2 16.6 16.32 68000.0 16.32
2021-01-26 17.4 16.74 17.08 16.87 46900.0 16.87
2021-01-25 16.99 16.34 16.98 16.75 79000.0 16.75
2021-01-22 17.31 16.8 16.95 17.09 59300.0 17.09
2021-01-21 17.38 16.9 17.28 16.93 87200.0 16.93
2021-01-20 17.26 16.82 16.83 17.18 41300.0 17.18
2021-01-19 17.09 16.6 16.86 16.94 46200.0 16.94
2021-01-15 17.04 16.5 17.04 16.68 70800.0 16.68
2021-01-14 17.3 16.7 16.94 17.07 85500.0 17.07
2021-01-13 17.49 17.0 17.01 17.16 56600.0 17.16
2021-01-12 17.1 16.56 16.6 16.8 78100.0 16.8
2021-01-11 16.75 15.93 16.0 16.59 185000.0 16.59
2021-01-08 16.49 14.73 14.98 15.94 411400.0 15.94
2021-01-07 14.99 14.38 14.84 14.92 40600.0 14.92
2021-01-06 14.87 14.57 14.82 14.64 25000.0 14.64
2021-01-05 15.0 14.75 15.0 14.9 22000.0 14.9
2021-01-04 15.51 14.6 15.49 14.96 93700.0 14.96
2020-12-31 15.98 15.51 15.88 15.65 43700.0 15.65
2020-12-30 16.25 15.68 15.87 15.73 56700.0 15.73
2020-12-29 16.13 15.31 15.31 15.58 106800.0 15.58
2020-12-28 15.6 15.14 15.52 15.16 57300.0 15.16
2020-12-24 15.28 15.01 15.1 15.28 10500.0 15.28
2020-12-23 15.15 14.81 14.81 15.0 25000.0 15.0
2020-12-22 14.9 14.66 14.75 14.77 39600.0 14.77
2020-12-21 14.92 14.52 14.77 14.71 29900.0 14.71
2020-12-18 14.89 14.51 14.51 14.85 32300.0 14.85
2020-12-17 14.9 14.26 14.67 14.45 57600.0 14.45
2020-12-16 14.83 14.63 14.83 14.73 19500.0 14.73
2020-12-15 14.92 14.67 14.81 14.9 22900.0 14.9
2020-12-14 15.07 14.55 15.07 14.61 42200.0 14.61
2020-12-11 15.28 15.06 15.28 15.11 8000.0 15.11
2020-12-10 15.34 14.86 14.99 15.3 29000.0 15.3
2020-12-09 15.32 14.86 15.27 14.92 31200.0 14.92
2020-12-08 15.61 15.37 15.57 15.38 27300.0 15.38
2020-12-07 15.82 15.56 15.75 15.63 26500.0 15.63
2020-12-04 16.16 15.77 15.87 16.07 25500.0 16.07
2020-12-03 16.05 15.69 15.82 15.76 34200.0 15.76
2020-12-02 15.81 15.6 15.77 15.62 32200.0 15.62
2020-12-01 16.62 16.0 16.33 16.16 38200.0 16.16
2020-11-30 16.83 16.44 16.69 16.53 44600.0 16.53
2020-11-27 16.58 16.01 16.01 16.58 35000.0 16.58
2020-11-25 15.84 15.6 15.75 15.69 21600.0 15.69
2020-11-24 15.96 15.64 15.8 15.78 36900.0 15.78
2020-11-23 15.74 15.32 15.34 15.73 80000.0 15.73
2020-11-20 14.94 14.78 14.94 14.9 12800.0 14.9
2020-11-19 14.98 14.66 14.66 14.86 31100.0 14.86
2020-11-18 14.93 14.64 14.64 14.73 42800.0 14.73
2020-11-17 14.48 14.15 14.36 14.29 52000.0 14.29
2020-11-16 14.31 13.5 14.25 14.21 186400.0 14.21
2020-11-13 12.94 12.61 12.9 12.72 80200.0 12.72
2020-11-12 13.11 12.56 13.03 12.7 52300.0 12.7
2020-11-11 13.15 12.82 12.82 13.15 26600.0 13.15
2020-11-10 13.21 12.57 13.21 12.81 50400.0 12.81
2020-11-09 13.9 13.26 13.9 13.35 61600.0 13.35
2020-11-06 13.24 13.09 13.15 13.15 19100.0 13.15
2020-11-05 13.23 12.93 13.1 13.2 36000.0 13.2
2020-11-04 13.24 12.92 13.03 13.04 21200.0 13.04
2020-11-03 13.04 12.67 12.9 12.9 22300.0 12.9
2020-11-02 13.03 12.67 12.82 12.9 26500.0 12.9
2020-10-30 12.71 12.37 12.63 12.58 24800.0 12.58
2020-10-29 13.05 12.69 12.79 12.82 23900.0 12.82
2020-10-28 13.05 12.76 13.05 12.87 26900.0 12.87
2020-10-27 13.66 13.3 13.3 13.35 12400.0 13.35
2020-10-26 13.32 13.05 13.17 13.24 22900.0 13.24
2020-10-23 13.61 13.39 13.54 13.57 20600.0 13.57
2020-10-22 13.68 13.38 13.68 13.62 13600.0 13.62
2020-10-21 14.01 13.66 13.66 13.77 24800.0 13.77
2020-10-20 13.95 13.55 13.75 13.65 44800.0 13.65
2020-10-19 14.19 13.72 14.14 13.81 14400.0 13.81
2020-10-16 14.31 13.98 14.18 14.08 18100.0 14.08
2020-10-15 14.2 13.89 14.0 14.19 14200.0 14.19
2020-10-14 14.37 14.11 14.15 14.22 24900.0 14.22
2020-10-13 14.69 14.3 14.58 14.33 31800.0 14.33
2020-10-12 14.7 14.49 14.52 14.62 27400.0 14.62
2020-10-09 14.4 14.16 14.28 14.29 22800.0 14.29
2020-10-08 14.21 13.94 13.96 14.13 26200.0 14.13
2020-10-07 14.16 13.76 14.16 13.99 61900.0 13.99
2020-10-06 14.36 13.75 14.2 13.91 29700.0 13.91
2020-10-05 14.0 13.62 13.68 14.0 41800.0 14.0
2020-10-02 13.56 13.21 13.37 13.45 34900.0 13.45
2020-10-01 13.7 13.4 13.52 13.62 37500.0 13.62
2020-09-30 13.39 13.07 13.39 13.13 39000.0 13.13
2020-09-29 12.97 12.63 12.76 12.89 25300.0 12.89
2020-09-28 12.93 12.45 12.45 12.8 56900.0 12.8
2020-09-25 12.51 12.3 12.31 12.41 23600.0 12.41
2020-09-24 12.43 12.02 12.35 12.33 67300.0 12.33
2020-09-23 12.87 12.49 12.86 12.56 49500.0 12.56
2020-09-22 13.1 12.76 12.8 12.98 47300.0 12.98
2020-09-21 12.77 12.54 12.7 12.71 45600.0 12.71
2020-09-18 13.1 12.69 12.94 12.92 51500.0 12.92
2020-09-17 13.1 12.76 13.1 12.84 61600.0 12.84
2020-09-16 13.7 13.28 13.5 13.29 29900.0 13.29
2020-09-15 13.7 13.46 13.5 13.46 34400.0 13.46
2020-09-14 13.49 13.29 13.45 13.36 61100.0 13.36
2020-09-11 13.89 13.45 13.65 13.5 26800.0 13.5
2020-09-10 14.12 13.55 13.98 13.55 70800.0 13.55
2020-09-09 14.17 13.69 13.72 13.89 58900.0 13.89
2020-09-08 13.96 13.59 13.85 13.59 42700.0 13.59
2020-09-04 14.51 13.42 14.23 13.94 54700.0 13.94
2020-09-03 14.95 14.04 14.94 14.21 103700.0 14.21
2020-09-02 15.1 14.78 15.06 14.9 48200.0 14.9
2020-09-01 15.2 14.62 14.72 15.01 80900.0 15.01
2020-08-31 15.43 14.92 15.43 15.0 77500.0 15.0
2020-08-28 15.53 15.29 15.4 15.47 50300.0 15.47
2020-08-27 15.35 14.99 15.16 15.27 55800.0 15.27
2020-08-26 15.49 15.03 15.15 15.29 85700.0 15.29
2020-08-25 15.48 14.7 15.01 15.42 119800.0 15.24
2020-08-24 15.68 15.31 15.68 15.51 93700.0 15.33
2020-08-21 16.1 15.36 16.07 15.68 142500.0 15.5
2020-08-20 16.48 15.59 15.74 16.07 188700.0 15.89
2020-08-19 16.87 16.03 16.19 16.24 213000.0 16.06
2020-08-18 15.88 15.35 15.35 15.84 104300.0 15.66
2020-08-17 15.77 14.84 14.92 15.21 211800.0 15.04
2020-08-14 14.78 14.2 14.2 14.68 112100.0 14.51
2020-08-13 14.29 13.3 14.0 14.2 143200.0 14.04
2020-08-12 13.83 13.14 13.52 13.24 152700.0 13.09
2020-08-11 13.33 13.04 13.05 13.1 53300.0 12.95
2020-08-10 12.94 12.67 12.92 12.84 41500.0 12.69
2020-08-07 13.03 12.69 13.0 12.95 29900.0 12.8
2020-08-06 13.16 12.72 13.06 12.92 58800.0 12.77
2020-08-05 13.25 12.81 13.1 13.14 109700.0 12.99
2020-08-04 13.11 12.79 12.9 13.09 63900.0 12.94
2020-08-03 12.98 12.11 12.11 12.8 88400.0 12.65
2020-07-31 12.14 11.37 11.37 11.99 84400.0 11.85
2020-07-30 11.53 11.32 11.48 11.35 36700.0 11.22
2020-07-29 11.79 11.51 11.54 11.63 30800.0 11.5
2020-07-28 11.64 11.42 11.53 11.46 29900.0 11.33
2020-07-27 11.55 11.39 11.45 11.55 117900.0 11.42
2020-07-24 11.25 11.13 11.25 11.2 50000.0 11.07
2020-07-23 11.49 11.27 11.3 11.3 36500.0 11.17
2020-07-22 11.55 11.37 11.52 11.42 31100.0 11.29
2020-07-21 11.6 11.41 11.53 11.41 30700.0 11.28
2020-07-20 11.49 11.32 11.32 11.39 110600.0 11.26
2020-07-17 11.31 11.07 11.07 11.26 64300.0 11.13
2020-07-16 11.25 11.01 11.21 11.06 22600.0 10.93
2020-07-15 11.45 11.19 11.41 11.34 48300.0 11.21
2020-07-14 11.29 11.03 11.08 11.19 44700.0 11.06
2020-07-13 11.22 10.94 10.99 11.03 74000.0 10.9
2020-07-10 10.99 10.72 10.96 10.86 39300.0 10.74
2020-07-09 11.34 10.9 11.12 10.9 57600.0 10.78
2020-07-08 11.09 10.89 10.98 10.97 37100.0 10.85
2020-07-07 11.35 11.03 11.35 11.06 30900.0 10.93
2020-07-06 11.53 11.33 11.37 11.47 38700.0 11.34
2020-07-02 11.59 11.42 11.56 11.42 20900.0 11.29
2020-07-01 11.6 11.3 11.31 11.49 28700.0 11.36
2020-06-30 11.38 11.04 11.14 11.3 26700.0 11.17
2020-06-29 11.16 10.98 11.12 10.98 43700.0 10.86
2020-06-26 11.26 10.86 11.0 11.12 36100.0 10.99
2020-06-25 11.4 11.09 11.34 11.11 53500.0 10.98
2020-06-24 11.62 11.22 11.61 11.38 52900.0 11.25
2020-06-23 12.01 11.7 12.01 11.78 63700.0 11.65
2020-06-22 11.92 11.62 11.7 11.76 70000.0 11.63
2020-06-19 12.23 11.76 12.23 11.84 35300.0 11.71
2020-06-18 12.28 11.59 11.67 12.0 71300.0 11.86
2020-06-17 11.77 11.48 11.76 11.56 43900.0 11.43
2020-06-16 11.76 11.38 11.56 11.65 42200.0 11.52
2020-06-15 11.44 10.98 11.01 11.23 91000.0 11.1
2020-06-12 11.22 10.67 10.92 10.98 75400.0 10.86
2020-06-11 11.46 10.81 11.33 10.81 149100.0 10.69
2020-06-10 12.39 11.4 11.5 11.55 195600.0 11.42
2020-06-09 11.45 10.92 11.08 11.38 44100.0 11.25
2020-06-08 11.17 10.82 10.89 11.14 41000.0 11.01
2020-06-05 10.87 10.69 10.87 10.84 44300.0 10.64
2020-06-04 10.87 10.56 10.87 10.58 26600.0 10.38
2020-06-03 10.73 10.5 10.5 10.62 35900.0 10.42
2020-06-02 10.48 10.21 10.26 10.48 45000.0 10.28
2020-06-01 10.2 9.99 10.2 10.03 45700.0 9.84
2020-05-29 10.18 9.92 10.1 10.17 14700.0 9.98
2020-05-28 10.39 10.06 10.25 10.11 32300.0 9.92
2020-05-27 10.48 10.09 10.48 10.25 47000.0 10.06
2020-05-26 10.94 9.82 10.39 10.5 185500.0 10.3
2020-05-22 10.24 9.99 10.18 10.15 53700.0 9.96
2020-05-21 10.26 9.9 10.24 10.06 22600.0 9.87
2020-05-20 10.38 9.88 9.95 10.34 39700.0 10.15
2020-05-19 9.83 9.61 9.75 9.68 36300.0 9.5
2020-05-18 9.71 9.45 9.53 9.62 60800.0 9.44
2020-05-15 9.2 8.93 8.93 9.2 16000.0 9.03
2020-05-14 9.16 8.93 9.12 9.11 17600.0 8.94
2020-05-13 9.6 8.93 9.6 9.26 46200.0 9.09
2020-05-12 9.87 9.28 9.87 9.41 57000.0 9.23
2020-05-11 9.9 9.58 9.75 9.73 95700.0 9.55
2020-05-08 9.39 9.15 9.39 9.26 16700.0 9.09
2020-05-07 9.4 9.09 9.1 9.36 39900.0 9.19
2020-05-06 9.1 8.89 9.1 8.96 31800.0 8.79
2020-05-05 9.1 8.69 8.69 8.87 48600.0 8.7
2020-05-04 9.04 8.72 8.76 8.95 59600.0 8.78
2020-05-01 9.16 8.72 9.02 8.9 14400.0 8.73
2020-04-30 9.26 8.99 9.03 9.15 22300.0 8.98
2020-04-29 9.33 9.0 9.0 9.2 80100.0 9.03
2020-04-28 9.24 9.02 9.18 9.02 15200.0 8.85
2020-04-27 9.42 9.14 9.21 9.19 32300.0 9.02
2020-04-24 9.33 8.7 9.33 9.05 66800.0 8.88
2020-04-23 9.09 8.88 9.01 8.94 24000.0 8.77
2020-04-22 8.94 8.64 8.94 8.88 61800.0 8.71
2020-04-21 8.9 8.55 8.71 8.64 45300.0 8.48
2020-04-20 8.83 8.61 8.61 8.68 40100.0 8.52
2020-04-17 8.8 8.47 8.56 8.61 55000.0 8.45
2020-04-16 8.63 8.36 8.63 8.54 18300.0 8.38
2020-04-15 8.8 8.33 8.64 8.57 23700.0 8.41
2020-04-14 8.9 8.68 8.9 8.73 15500.0 8.57
2020-04-13 8.87 8.49 8.83 8.6 13500.0 8.44
2020-04-09 8.92 8.56 8.56 8.82 48400.0 8.66
2020-04-08 8.86 8.43 8.86 8.49 28900.0 8.33
2020-04-07 9.08 8.54 9.03 8.61 50600.0 8.45
2020-04-06 8.74 8.28 8.49 8.51 75100.0 8.35
2020-04-03 8.19 7.48 7.59 7.96 54800.0 7.81
2020-04-02 7.85 7.48 7.7 7.57 52000.0 7.43
2020-04-01 8.15 7.54 7.94 7.57 41700.0 7.43
2020-03-31 8.49 7.92 7.96 8.04 117400.0 7.89
2020-03-30 8.0 7.66 7.75 7.89 106200.0 7.74
2020-03-27 8.02 7.54 7.64 7.83 38300.0 7.68
2020-03-26 7.99 7.71 7.73 7.89 95600.0 7.74
2020-03-25 7.78 7.38 7.47 7.58 57200.0 7.44
2020-03-24 7.53 7.19 7.34 7.37 28500.0 7.23
2020-03-23 7.24 6.56 6.65 6.86 51300.0 6.73
2020-03-20 7.35 6.76 7.3 6.87 39100.0 6.74
2020-03-19 7.46 6.38 6.49 7.25 67100.0 7.11
2020-03-18 6.88 6.31 6.67 6.4 102600.0 6.28
2020-03-17 7.26 6.5 6.95 7.1 98100.0 6.97
2020-03-16 7.47 6.9 7.0 6.95 78800.0 6.82
2020-03-13 7.53 7.15 7.15 7.51 81600.0 7.37
2020-03-12 7.58 7.0 7.38 7.19 77900.0 7.06
2020-03-11 8.69 8.04 8.5 8.11 89500.0 7.96
2020-03-10 8.74 8.5 8.5 8.66 52300.0 8.5
2020-03-09 8.58 8.16 8.58 8.35 84900.0 8.19
2020-03-06 9.54 9.11 9.23 9.27 49400.0 9.1
2020-03-05 9.56 9.26 9.26 9.53 47200.0 9.35
2020-03-04 9.9 9.6 9.67 9.77 35600.0 9.59
2020-03-03 9.95 9.68 9.95 9.76 23700.0 9.58
2020-03-02 9.89 9.26 9.69 9.83 47500.0 9.65
2020-02-28 9.82 9.41 9.8 9.75 54000.0 9.57
2020-02-27 10.03 9.54 10.02 9.91 67600.0 9.73
2020-02-26 10.44 10.1 10.44 10.22 12200.0 10.03
2020-02-25 10.37 10.17 10.33 10.17 31800.0 9.98
2020-02-24 10.45 10.16 10.36 10.35 76300.0 10.16
2020-02-21 11.09 10.91 10.92 11.03 12400.0 10.82
2020-02-20 11.16 10.87 11.07 11.01 19000.0 10.8
2020-02-19 11.22 11.02 11.2 11.02 11400.0 10.81
2020-02-18 11.5 11.13 11.5 11.2 26700.0 10.99