MAGIC SOFTWARE ENT - Price History

Monthly price history for MGIC.TA (MAGIC SOFTWARE ENT)

DateAdjusted priceReal price
May 2024 ILA4,564 ILA4,564
April 2024 ILA4,434 ILA4,434
March 2024 ILA4,325 ILA4,325
February 2024 ILA3,985 ILA3,985
January 2024 ILA3,704 ILA3,704
December 2023 ILA3,529 ILA3,529
November 2023 ILA3,444 ILA3,444
October 2023 ILA4,028 ILA4,028
September 2023 ILA4,320 ILA4,320
August 2023 ILA4,401 ILA4,401
July 2023 ILA4,619.24 ILA4,653
June 2023 ILA4,815.80 ILA4,851
May 2023 ILA4,476.28 ILA4,509
April 2023 ILA4,762.20 ILA4,797
March 2023 ILA4,657.06 ILA4,720
February 2023 ILA4,891.89 ILA4,958
January 2023 ILA5,522.37 ILA5,597
December 2022 ILA5,527.30 ILA5,602
November 2022 ILA5,830.21 ILA5,909
October 2022 ILA5,424.69 ILA5,498
September 2022 ILA5,456.26 ILA5,530
August 2022 ILA5,670.37 ILA5,747
July 2022 ILA6,799.33 ILA6,925
June 2022 ILA5,997.15 ILA6,108
May 2022 ILA5,553.36 ILA5,656
April 2022 ILA5,690.82 ILA5,796
March 2022 ILA5,513.10 ILA5,615
February 2022 ILA5,595.90 ILA5,720
January 2022 ILA5,893.31 ILA6,024
December 2021 ILA6,456.81 ILA6,600
November 2021 ILA6,652.47 ILA6,800
October 2021 ILA6,645.62 ILA6,793
September 2021 ILA6,259.19 ILA6,398
August 2021 ILA6,573.23 ILA6,719
July 2021 ILA5,528.62 ILA5,671
June 2021 ILA5,131.84 ILA5,264
May 2021 ILA5,159.14 ILA5,292
April 2021 ILA5,371.67 ILA5,510
March 2021 ILA5,059.70 ILA5,190
February 2021 ILA5,054.04 ILA5,204
January 2021 ILA5,071.52 ILA5,222
December 2020 ILA4,932.64 ILA5,079
November 2020 ILA5,390.07 ILA5,550
October 2020 ILA4,358.67 ILA4,488
September 2020 ILA4,418.88 ILA4,550
August 2020 ILA4,962.75 ILA5,110
July 2020 ILA3,852.29 ILA3,980
June 2020 ILA3,799.05 ILA3,925
May 2020 ILA3,387.32 ILA3,507
April 2020 ILA3,077.27 ILA3,186
March 2020 ILA2,747.91 ILA2,845
February 2020 ILA3,265.62 ILA3,381
January 2020 ILA3,621.06 ILA3,749
December 2019 ILA3,245.34 ILA3,360
November 2019 ILA3,396.01 ILA3,516
October 2019 ILA3,230.85 ILA3,345
September 2019 ILA3,055.06 ILA3,163
August 2019 ILA3,156.48 ILA3,268
July 2019 ILA3,070.91 ILA3,195
June 2019 ILA3,115.13 ILA3,241
May 2019 ILA2,967.11 ILA3,087
April 2019 ILA3,368.87 ILA3,505
March 2019 ILA2,942.12 ILA3,061
February 2019 ILA3,109.65 ILA3,251
January 2019 ILA2,874.35 ILA3,005
December 2018 ILA2,754.78 ILA2,880
November 2018 ILA2,968.09 ILA3,103
October 2018 ILA2,946.09 ILA3,080
September 2018 ILA3,075.22 ILA3,215
August 2018 ILA3,112.52 ILA3,254
July 2018 ILA2,932.91 ILA3,081
June 2018 ILA2,883.41 ILA3,029
May 2018 ILA2,882.46 ILA3,028
April 2018 ILA2,782.50 ILA2,923
March 2018 ILA2,727.29 ILA2,865
February 2018 ILA2,718.97 ILA2,869
January 2018 ILA2,905.66 ILA3,066
December 2017 ILA2,784.36 ILA2,938
November 2017 ILA2,757.82 ILA2,910
October 2017 ILA2,847.85 ILA3,005
September 2017 ILA2,902.82 ILA3,063
August 2017 ILA2,638.41 ILA2,784
July 2017 ILA2,690.29 ILA2,852
June 2017 ILA2,621.43 ILA2,779
May 2017 ILA2,747.83 ILA2,913
April 2017 ILA2,634.64 ILA2,793
March 2017 ILA2,663.88 ILA2,824
February 2017 ILA2,665.39 ILA2,834
January 2017 ILA2,511.14 ILA2,670
December 2016 ILA2,476.35 ILA2,633
November 2016 ILA2,632.47 ILA2,799
October 2016 ILA2,654.10 ILA2,822
September 2016 ILA2,520.55 ILA2,680
August 2016 ILA2,754.08 ILA2,937
July 2016 ILA2,688.44 ILA2,867
June 2016 ILA2,365.87 ILA2,523
May 2016 ILA2,488.71 ILA2,654
April 2016 ILA2,354.62 ILA2,511
March 2016 ILA2,403.38 ILA2,563
February 2016 ILA2,585.30 ILA2,757
January 2016 ILA2,101.01 ILA2,248
December 2015 ILA2,042.13 ILA2,185
November 2015 ILA1,994.47 ILA2,134
October 2015 ILA1,974.84 ILA2,113
September 2015 ILA2,001.01 ILA2,141
August 2015 ILA2,201.02 ILA2,355
July 2015 ILA2,259.05 ILA2,427
June 2015 ILA2,326.07 ILA2,499
May 2015 ILA2,354.92 ILA2,530
April 2015 ILA2,320.48 ILA2,493
March 2015 ILA2,393.09 ILA2,571
February 2015 ILA2,549.46 ILA2,739
January 2015 ILA2,048.04 ILA2,207
December 2014 ILA2,165.90 ILA2,334
November 2014 ILA2,565.86 ILA2,765
October 2014 ILA2,370.98 ILA2,555
September 2014 ILA2,347.78 ILA2,530
August 2014 ILA2,421.09 ILA2,609
July 2014 ILA2,269.50 ILA2,455
June 2014 ILA2,342.54 ILA2,534
May 2014 ILA2,567.17 ILA2,777
April 2014 ILA2,567.17 ILA2,777
March 2014 ILA2,593.06 ILA2,805
February 2014 ILA3,076.54 ILA3,328
January 2014 ILA2,567.98 ILA2,788
December 2013 ILA2,286.13 ILA2,482
November 2013 ILA2,163.62 ILA2,349
October 2013 ILA2,033.75 ILA2,208
September 2013 ILA2,238.23 ILA2,430
August 2013 ILA2,199.55 ILA2,388
July 2013 ILA2,061.35 ILA2,247
June 2013 ILA1,799.90 ILA1,962
May 2013 ILA1,798.06 ILA1,960
April 2013 ILA1,806.32 ILA1,969
March 2013 ILA1,765.96 ILA1,925
February 2013 ILA1,608.16 ILA1,753
January 2013 ILA1,555.31 ILA1,707
December 2012 ILA1,570.80 ILA1,724
November 2012 ILA1,566.25 ILA1,719
October 2012 ILA1,615.45 ILA1,773
September 2012 ILA1,669.53 ILA1,843
August 2012 ILA1,685.84 ILA1,861
July 2012 ILA1,592.53 ILA1,758
June 2012 ILA1,946.73 ILA2,149
May 2012 ILA2,042.75 ILA2,255
April 2012 ILA2,213.96 ILA2,444
March 2012 ILA2,160.52 ILA2,385
February 2012 ILA2,357.09 ILA2,602
January 2012 ILA2,100.73 ILA2,319
December 2011 ILA1,798.17 ILA1,985
November 2011 ILA1,837.12 ILA2,028
October 2011 ILA1,632.39 ILA1,802
September 2011 ILA1,494.70 ILA1,650
August 2011 ILA1,419.51 ILA1,567
July 2011 ILA1,589.82 ILA1,755
June 2011 ILA1,473.86 ILA1,627
May 2011 ILA1,665 ILA1,838
April 2011 ILA2,126.10 ILA2,347
March 2011 ILA2,364.34 ILA2,610
February 2011 ILA2,578.13 ILA2,846
January 2011 ILA2,746.62 ILA3,032
December 2010 ILA1,938.58 ILA2,140
November 2010 ILA2,255.64 ILA2,490
October 2010 ILA900.08 ILA993.60
September 2010 ILA857.68 ILA946.80
August 2010 ILA847.90 ILA936
July 2010 ILA838.66 ILA925.80
June 2010 ILA729.50 ILA805.30
May 2010 ILA736.12 ILA812.60
April 2010 ILA892.29 ILA985
March 2010 ILA844.82 ILA932.60
February 2010 ILA618.99 ILA683.30
January 2010 ILA543.62 ILA600.10
December 2009 ILA710.80 ILA831
November 2009 ILA625.86 ILA731.70
October 2009 ILA622.86 ILA728.20
September 2009 ILA542.46 ILA634.20
August 2009 ILA554.35 ILA648.10
July 2009 ILA584.97 ILA683.90
June 2009 ILA502.94 ILA588
May 2009 ILA479.51 ILA560.60
April 2009 ILA493.28 ILA576.70
March 2009 ILA418.44 ILA489.20
February 2009 ILA432.21 ILA505.30
January 2009 ILA402.44 ILA470.50
December 2008 ILA470.44 ILA550
November 2008 ILA462.14 ILA540.30
October 2008 ILA588.48 ILA688
September 2008 ILA632.96 ILA740
August 2008 ILA720.03 ILA841.80
July 2008 ILA468.90 ILA548.20
June 2008 ILA429.04 ILA501.60
May 2008 ILA486.44 ILA568.70
April 2008 ILA461.89 ILA540
March 2008 ILA545.80 ILA638.10
February 2008 ILA587.97 ILA687.40
January 2008 ILA496.44 ILA580.40
December 2007 ILA573.08 ILA670
November 2007 ILA651.01 ILA761.10
October 2007 ILA705.32 ILA824.60
September 2007 ILA650.92 ILA761
August 2007 ILA731.41 ILA855.10
July 2007 ILA868.18 ILA1,015
June 2007 ILA857.06 ILA1,002
May 2007 ILA836.70 ILA978.20
April 2007 ILA838.84 ILA980.70
March 2007 ILA824.73 ILA964.20
February 2007 ILA857.92 ILA1,003
January 2007 ILA1,048.66 ILA1,226
December 2006 ILA784.53 ILA917.20
November 2006 ILA734.66 ILA858.90
October 2006 ILA660.59 ILA772.30
September 2006 ILA611.15 ILA714.50
August 2006 ILA588.22 ILA687.70
July 2006 ILA722.68 ILA844.90
June 2006 ILA618.08 ILA722.60
May 2006 ILA624.75 ILA730.40
April 2006 ILA827.38 ILA967.30
March 2006 ILA671.36 ILA784.90
February 2006 ILA659.13 ILA770.60
January 2006 ILA673.59 ILA787.50
December 2005 ILA556.06 ILA650.10
November 2005 ILA655.54 ILA766.40
October 2005 ILA640.31 ILA748.60
September 2005 ILA644.59 ILA753.60
August 2005 ILA710.20 ILA830.30
July 2005 ILA733.12 ILA857.10
June 2005 ILA898.12 ILA1,050
May 2005 ILA912.66 ILA1,067
April 2005 ILA1,141.89 ILA1,335
March 2005 ILA1,136.76 ILA1,329
February 2005 ILA1,217.16 ILA1,423
January 2005 ILA1,296.71 ILA1,516
December 2004 ILA1,116.23 ILA1,305
November 2004 ILA1,266.77 ILA1,481
October 2004 ILA1,363.43 ILA1,594
September 2004 ILA1,533.64 ILA1,793
August 2004 ILA1,327.50 ILA1,552
July 2004 ILA1,508.84 ILA1,764
June 2004 ILA1,989.54 ILA2,326
May 2004 ILA1,725.24 ILA2,017
April 2004 ILA2,225.62 ILA2,602
March 2004 ILA2,179.43 ILA2,548
February 2004 ILA2,347.93 ILA2,745
January 2004 ILA2,715.73 ILA3,175
December 2003 ILA1,676.48 ILA1,960
November 2003 ILA1,566.14 ILA1,831
October 2003 ILA1,248.81 ILA1,460
September 2003 ILA998.19 ILA1,167
August 2003 ILA1,118.80 ILA1,308
July 2003 ILA694.54 ILA812
June 2003 ILA607.30 ILA710
May 2003 ILA526.04 ILA615
April 2003 ILA578.22 ILA676
March 2003 ILA396.71 ILA463.80
February 2003 ILA398.94 ILA466.40
January 2003 ILA366.91 ILA628
December 2002 ILA317.25 ILA543
November 2002 ILA323.09 ILA553
October 2002 ILA290.20 ILA496.70
September 2002 ILA246.61 ILA422.10
August 2002 ILA276.06 ILA472.50
July 2002 ILA311.40 ILA533
June 2002 ILA356.39 ILA610
May 2002 ILA438.77 ILA751
April 2002 ILA418.32 ILA716
March 2002 ILA413.65 ILA708
February 2002 ILA441.69 ILA756
January 2002 ILA494.27 ILA846
December 2001 ILA477.33 ILA817
November 2001 ILA412.48 ILA706
October 2001 ILA415.40 ILA711
September 2001 ILA383.85 ILA657
August 2001 ILA376.84 ILA645
July 2001 ILA473.82 ILA811
June 2001 ILA500.12 ILA856
May 2001 ILA545.10 ILA933
April 2001 ILA570.23 ILA976
March 2001 ILA427.67 ILA732
February 2001 ILA646.18 ILA1,106
January 2001 ILA837.23 ILA1,433
December 2000 ILA608.79 ILA1,042
November 2000 ILA971.02 ILA1,662

MGIC.TA

Price: ILA4,564

52 week price:
2945.00
5304.00

Dividend Yield: 5.36%

5-year range yield:
0.22%
5.36%

Forward Dividend Yield: 0.69%

Payout Ratio: 1167.86%

Payout Ratio Range:
1167.86%
6475.25%

Dividend Per Share: 32.70 ILA

Earnings Per Share: 2.79 ILA

P/E Ratio: 13.94

Exchange: TLV

Sector: Technology

Industry: Information Technology Services

Market Capitalization: 2.3 billion

Average Dividend Frequency: 2

Years Paying Dividends: 12

DGR3: 9.28%

DGR5: 1.55%

DGR10: 3.08%

Links: