Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.55 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 0.8958 0.9235 0.8958 0.9235 6,871 +0.02(+2.45%)
Jan 30, 2008 0.8848 0.9290 0.8737 0.9014 46,150 +0.00(+0.00%)
Jan 29, 2008 0.8737 0.9124 0.8737 0.9014 14,841 +0.00(+0.00%)
Jan 28, 2008 0.8792 0.9179 0.8792 0.9014 76,105 -0.02(-1.81%)
Jan 25, 2008 0.9124 0.9235 0.9058 0.9179 4,582 +0.02(+2.47%)
Jan 24, 2008 0.8886 0.9069 0.8792 0.8958 5,832 +0.02(+2.53%)
Jan 23, 2008 0.8792 0.8792 0.8516 0.8737 29,091 -0.01(-0.63%)
Jan 22, 2008 0.9511 0.9511 0.8129 0.8792 90,958 -0.11(-10.67%)
Jan 21, 2008 0.9843 0.9995 0.9732 0.9843 7,720 +0.00(+0.00%)
Jan 18, 2008 0.9843 0.9995 0.9732 0.9843 7,720 +0.01(+0.56%)
Jan 17, 2008 0.9898 1.001 0.9732 0.9788 50,074 -0.02(-2.21%)
Jan 16, 2008 0.9954 1.017 0.9954 1.001 23,395 -0.01(-0.55%)
Jan 15, 2008 1.017 1.017 0.9954 1.006 18,221 -0.01(-1.09%)
Jan 14, 2008 1.012 1.023 0.9954 1.017 12,295 +0.01(+0.55%)
Jan 11, 2008 1.023 1.023 1.006 1.012 10,398 -0.02(-1.98%)
Jan 10, 2008 1.001 1.045 0.9954 1.032 6,148 +0.03(+3.15%)
Jan 09, 2008 1.023 1.051 0.9954 1.001 136,352 -0.02(-2.16%)
Jan 08, 2008 1.073 1.073 1.023 1.023 25,317 -0.05(-4.64%)
Jan 07, 2008 1.073 1.078 1.051 1.073 71,208 +0.00(+0.00%)
Jan 04, 2008 1.089 1.106 1.073 1.073 49,734 -0.02(-1.52%)
Jan 03, 2008 1.067 1.111 1.067 1.089 16,966 +0.02(+1.87%)
Jan 02, 2008 1.045 1.100 1.045 1.069 154,470 +0.02(+2.32%)
Jan 01, 2008 1.128 1.134 1.023 1.045 320,536 +0.00(+0.00%)
Dec 31, 2007 1.128 1.134 1.023 1.045 320,536 -0.05(-4.55%)
Dec 28, 2007 1.051 1.100 1.051 1.095 120,055 +0.07(+6.45%)
Dec 27, 2007 0.9843 1.045 0.9843 1.029 98,036 +0.02(+1.64%)
Dec 26, 2007 1.006 1.023 0.9954 1.012 23,968 +0.00(+0.00%)
Dec 24, 2007 1.001 1.045 1.001 1.012 12,740 -0.01(-1.08%)
Dec 21, 2007 1.001 1.056 1.001 1.023 13,477 +0.02(+1.65%)
Dec 20, 2007 1.001 1.029 1.001 1.006 32,538 -0.01(-0.55%)
Dec 19, 2007 1.045 1.051 1.001 1.012 9,765 -0.01(-0.54%)
Dec 18, 2007 0.9954 1.089 0.9954 1.017 5,370 +0.01(+0.54%)
Dec 17, 2007 1.034 1.034 1.001 1.012 44,034 -0.09(-8.04%)
Dec 14, 2007 1.078 1.100 1.062 1.100 20,431 -0.01(-0.50%)
Dec 13, 2007 1.056 1.106 1.034 1.106 35,496 +0.00(+0.00%)
Dec 12, 2007 1.078 1.106 1.051 1.106 28,209 +0.03(+2.56%)
Dec 11, 2007 1.062 1.106 1.062 1.078 23,724 +0.04(+3.72%)
Dec 10, 2007 1.084 1.100 1.040 1.040 34,811 -0.05(-4.57%)
Dec 07, 2007 1.051 1.089 1.051 1.089 11,211 +0.04(+4.23%)
Dec 06, 2007 1.117 1.123 0.9954 1.045 72,064 -0.06(-5.03%)
Dec 05, 2007 1.106 1.106 1.095 1.100 33,205 +0.00(+0.00%)
Dec 04, 2007 1.092 1.100 1.092 1.100 2,589 -0.01(-1.00%)
Dec 03, 2007 1.095 1.117 1.089 1.111 30,518 +0.02(+1.52%)
Nov 30, 2007 1.067 1.095 1.045 1.095 27,588 +0.01(+0.51%)
Nov 29, 2007 1.095 1.095 1.086 1.089 2,801 +0.01(+0.51%)
Nov 28, 2007 1.056 1.095 1.056 1.084 30,265 -0.02(-1.51%)
Nov 27, 2007 1.078 1.100 1.029 1.100 45,319 -0.01(-0.50%)
Nov 26, 2007 1.056 1.106 1.029 1.106 31,285 +0.01(+0.50%)
Nov 23, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 21, 2007 1.017 1.106 1.005 1.100 37,504 +0.05(+4.74%)
Nov 20, 2007 1.073 1.106 1.029 1.051 32,644 -0.06(-5.00%)
Nov 19, 2007 1.023 1.106 0.9898 1.106 28,272 +0.06(+5.26%)
Nov 16, 2007 0.9788 1.051 0.9788 1.051 49,179 +0.04(+4.40%)
Nov 15, 2007 1.017 1.029 0.9954 1.006 15,852 -0.02(-1.62%)
Nov 14, 2007 1.012 1.062 0.9954 1.023 26,378 +0.02(+2.21%)
Nov 13, 2007 1.023 1.023 0.9677 1.001 49,938 -0.02(-2.16%)
Nov 12, 2007 1.067 1.067 0.9511 1.023 42,507 -0.05(-4.64%)
Nov 09, 2007 1.117 1.117 1.051 1.073 41,108 -0.02(-1.52%)
Nov 08, 2007 1.161 1.161 1.089 1.089 35,963 +0.00(+0.00%)
Nov 07, 2007 1.106 1.161 1.078 1.089 40,034 -0.02(-1.50%)
Nov 06, 2007 1.150 1.156 1.095 1.106 12,884 -0.02(-1.96%)
Nov 05, 2007 1.128 1.139 1.095 1.128 15,199 -0.03(-2.86%)
Nov 02, 2007 1.117 1.161 1.106 1.161 37,958 +0.04(+3.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.