DOW CROSSES 40,000 MARK FOR THE FIRST TIME

All three major indices post weekly wins as meme rally fizzles out

Magic Software Enterprises Ltd. (MGIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.88

+0.17

(+1.45%)

At close: 04:00PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	11.87	11.88	11.49	11.88	11.88	42,522
May 16, 2024	12.89	12.89	11.63	11.71	11.71	102,500
May 15, 2024	12.89	12.99	12.78	12.87	12.87	107,300
May 14, 2024	12.45	12.49	12.36	12.47	12.47	36,600
May 13, 2024	12.43	12.50	12.40	12.41	12.41	62,600
May 10, 2024	12.50	12.50	12.36	12.40	12.40	22,900
May 09, 2024	12.39	12.51	12.37	12.43	12.43	25,900
May 08, 2024	12.31	12.44	12.20	12.44	12.44	35,200
May 07, 2024	12.27	12.36	12.25	12.29	12.29	20,600
May 06, 2024	12.22	12.22	11.96	12.11	12.11	39,900
May 03, 2024	11.97	12.09	11.92	12.01	12.01	36,400
May 02, 2024	11.80	11.92	11.60	11.90	11.90	54,300
May 01, 2024	11.77	11.78	11.58	11.72	11.72	53,900
Apr 30, 2024	11.84	11.86	11.71	11.81	11.81	56,500
Apr 29, 2024	11.75	11.93	11.70	11.91	11.91	44,900
Apr 26, 2024	11.67	11.79	11.63	11.64	11.64	32,000
Apr 25, 2024	11.61	11.69	11.50	11.58	11.58	50,700
Apr 24, 2024	11.82	11.82	11.55	11.61	11.61	29,700
Apr 23, 2024	11.67	11.79	11.60	11.75	11.75	53,500
Apr 22, 2024	11.60	11.71	11.53	11.59	11.59	48,500
Apr 19, 2024	11.35	11.55	11.35	11.55	11.55	44,400
Apr 18, 2024	11.61	11.62	11.32	11.45	11.45	59,300
Apr 17, 2024	11.61	11.71	11.39	11.62	11.62	78,200
Apr 16, 2024	11.84	11.91	11.48	11.66	11.66	104,700
Apr 15, 2024	11.91	11.94	11.71	11.83	11.83	55,200
Apr 12, 2024	11.73	11.75	11.52	11.74	11.74	59,500
Apr 11, 2024	11.90	11.90	11.68	11.73	11.73	40,500
Apr 10, 2024	12.03	12.06	11.80	11.89	11.89	28,800
Apr 09, 2024	12.27	12.27	12.04	12.24	12.24	156,200
Apr 08, 2024	11.60	11.66	11.54	11.56	11.56	35,500
Apr 05, 2024	11.44	11.46	11.33	11.33	11.33	34,500
Apr 04, 2024	11.75	11.75	11.42	11.45	11.45	32,800
Apr 03, 2024	11.82	11.92	11.67	11.72	11.72	118,600
Apr 02, 2024	11.81	11.90	11.70	11.86	11.86	75,800
Apr 01, 2024	11.85	12.02	11.74	11.88	11.88	92,400
Mar 28, 2024	11.83	11.83	11.35	11.45	11.45	119,600
Mar 27, 2024	12.00	12.00	11.78	11.84	11.84	28,900
Mar 26, 2024	12.00	12.00	11.90	11.96	11.96	35,500
Mar 25, 2024	12.04	12.10	11.76	11.90	11.90	91,400
Mar 22, 2024	12.00	12.11	11.91	12.04	12.04	113,900
Mar 21, 2024	12.49	12.55	12.03	12.05	12.05	62,000
Mar 20, 2024	12.15	12.29	12.07	12.25	12.25	40,100
Mar 19, 2024	11.95	12.14	11.93	12.14	12.14	53,100
Mar 18, 2024	12.17	12.17	11.87	11.92	11.92	47,000
Mar 15, 2024	11.83	12.00	11.67	11.97	11.97	105,400
Mar 14, 2024	11.96	12.15	11.64	11.81	11.81	170,900
Mar 13, 2024	11.43	11.80	11.31	11.53	11.53	289,700
Mar 12, 2024	10.65	10.73	10.51	10.69	10.69	48,600
Mar 11, 2024	10.42	10.55	10.42	10.52	10.52	29,800
Mar 08, 2024	10.51	10.65	10.48	10.48	10.48	35,200
Mar 07, 2024	10.72	10.73	10.50	10.53	10.53	39,000
Mar 06, 2024	11.00	11.00	10.72	10.74	10.74	33,100
Mar 05, 2024	11.07	11.10	10.83	10.86	10.86	35,300
Mar 04, 2024	11.13	11.28	11.13	11.18	11.18	37,700
Mar 01, 2024	11.21	11.25	11.01	11.13	11.13	81,900
Feb 29, 2024	11.10	11.29	11.03	11.17	11.17	26,000
Feb 28, 2024	10.99	11.01	10.89	10.98	10.98	30,700
Feb 27, 2024	10.92	11.08	10.86	11.04	11.04	52,800
Feb 26, 2024	10.95	11.08	10.86	10.94	10.94	50,300
Feb 23, 2024	10.59	10.72	10.57	10.65	10.65	52,900
Feb 22, 2024	10.78	10.78	10.58	10.63	10.63	35,800
Feb 21, 2024	11.05	11.15	10.63	10.71	10.71	38,100
Feb 20, 2024	11.32	11.32	11.04	11.20	11.20	53,600
Feb 16, 2024	11.34	11.34	11.16	11.16	11.16	32,600
Feb 15, 2024	10.90	11.29	10.90	11.23	11.23	61,900
Feb 14, 2024	10.68	10.79	10.62	10.79	10.79	25,100
Feb 13, 2024	10.82	10.85	10.54	10.57	10.57	73,000
Feb 12, 2024	10.62	10.72	10.62	10.66	10.66	36,200
Feb 09, 2024	10.65	10.65	10.53	10.56	10.56	32,300
Feb 08, 2024	10.53	10.68	10.51	10.57	10.57	30,100
Feb 07, 2024	10.73	10.73	10.40	10.41	10.41	31,100
Feb 06, 2024	10.67	10.70	10.53	10.70	10.70	56,300
Feb 05, 2024	10.25	10.36	10.13	10.32	10.32	63,000
Feb 02, 2024	10.28	10.33	10.18	10.32	10.32	34,800
Feb 01, 2024	10.05	10.28	9.94	10.28	10.28	88,600
Jan 31, 2024	10.29	10.33	9.95	9.99	9.99	88,100
Jan 30, 2024	10.38	10.38	9.94	10.06	10.06	73,200
Jan 29, 2024	10.57	10.70	10.55	10.63	10.63	22,700
Jan 26, 2024	10.59	10.70	10.47	10.58	10.58	76,000
Jan 25, 2024	10.63	10.77	10.53	10.53	10.53	33,100
Jan 24, 2024	10.38	10.65	10.28	10.43	10.43	51,200
Jan 23, 2024	10.49	10.51	10.37	10.38	10.38	58,600
Jan 22, 2024	10.75	10.80	10.54	10.71	10.71	79,000
Jan 19, 2024	10.83	10.85	10.67	10.82	10.82	37,900
Jan 18, 2024	10.64	10.86	10.58	10.70	10.70	108,200
Jan 17, 2024	10.42	10.51	10.23	10.42	10.42	79,400
Jan 16, 2024	9.93	10.44	9.89	10.23	10.23	131,700
Jan 12, 2024	9.83	9.95	9.62	9.62	9.62	69,200
Jan 11, 2024	9.42	9.78	9.39	9.76	9.76	80,800
Jan 10, 2024	9.44	9.53	9.38	9.48	9.48	81,300
Jan 09, 2024	9.50	9.65	9.48	9.56	9.56	59,700
Jan 08, 2024	9.60	9.74	9.52	9.67	9.67	81,500
Jan 05, 2024	9.94	10.02	9.78	9.83	9.83	52,200
Jan 04, 2024	9.72	9.94	9.72	9.90	9.90	38,400
Jan 03, 2024	9.82	9.97	9.67	9.67	9.67	71,300
Jan 02, 2024	9.64	9.96	9.60	9.86	9.86	72,700
Dec 29, 2023	9.92	9.94	9.68	9.69	9.69	84,900
Dec 28, 2023	9.70	9.88	9.59	9.83	9.83	93,700
Dec 27, 2023	10.10	10.34	9.95	10.11	10.11	132,200
Dec 26, 2023	10.00	10.52	9.92	10.38	10.38	185,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,078.02+1,982.99(+2.23%)

DOW CROSSES 40,000 MARK FOR THE FIRST TIME

Magic Software Enterprises Ltd. (MGIC)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,078.02
+1,982.99(+2.23%)