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

Magic Software Enterprises (NQ: MGIC )

10.52 -0.05 (-0.43%)
Streaming Delayed Price Updated: 10:16 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, 2011 5.753 5.802 5.403 5.655 1,362,529 -0.12(-2.07%)
Jan 28, 2011 5.908 6.308 5.753 5.774 2,940,396 -0.11(-1.91%)
Jan 27, 2011 5.950 5.957 5.852 5.887 815,742 +0.02(+0.36%)
Jan 26, 2011 5.873 5.915 5.662 5.866 1,162,371 +0.03(+0.48%)
Jan 25, 2011 5.936 6.136 5.648 5.838 1,771,880 -0.18(-2.92%)
Jan 24, 2011 5.676 6.048 5.606 6.013 2,592,167 +0.45(+8.00%)
Jan 21, 2011 5.739 5.824 5.473 5.567 783,136 -0.12(-2.04%)
Jan 20, 2011 5.438 5.824 5.283 5.683 1,641,594 +0.21(+3.85%)
Jan 19, 2011 5.845 6.013 5.424 5.473 2,212,416 -0.26(-4.53%)
Jan 18, 2011 5.613 6.006 5.606 5.732 3,648,892 +0.23(+4.21%)
Jan 14, 2011 5.185 5.669 5.129 5.501 4,007,029 +0.44(+8.74%)
Jan 13, 2011 4.911 5.157 4.771 5.059 1,166,859 +0.15(+3.15%)
Jan 12, 2011 5.031 5.031 4.876 4.904 468,589 -0.08(-1.69%)
Jan 11, 2011 5.192 5.241 4.841 4.989 812,767 -0.08(-1.66%)
Jan 10, 2011 4.904 5.136 4.848 5.073 568,185 +0.26(+5.39%)
Jan 07, 2011 5.080 5.080 4.680 4.813 795,217 -0.14(-2.83%)
Jan 06, 2011 5.220 5.318 4.911 4.954 1,095,633 -0.15(-2.89%)
Jan 05, 2011 4.841 5.136 4.813 5.101 1,389,177 +0.28(+5.82%)
Jan 04, 2011 4.652 4.827 4.617 4.820 1,236,986 +0.22(+4.73%)
Jan 03, 2011 4.441 4.651 4.441 4.603 1,033,401 +0.27(+6.15%)
Dec 31, 2010 4.455 4.469 4.315 4.336 605,262 -0.13(-2.98%)
Dec 30, 2010 4.315 4.547 4.273 4.469 902,087 +0.19(+4.43%)
Dec 29, 2010 4.441 4.441 4.280 4.280 1,050,498 -0.15(-3.33%)
Dec 28, 2010 4.785 4.834 4.399 4.427 1,520,908 -0.25(-5.40%)
Dec 27, 2010 4.799 4.855 4.645 4.680 781,073 -0.18(-3.61%)
Dec 23, 2010 4.911 5.080 4.820 4.855 677,746 -0.11(-2.12%)
Dec 22, 2010 5.031 5.052 4.785 4.961 866,578 -0.05(-0.98%)
Dec 21, 2010 4.855 5.227 4.855 5.010 1,937,989 +0.22(+4.69%)
Dec 20, 2010 5.403 5.571 4.568 4.785 4,780,847 -0.57(-10.62%)
Dec 17, 2010 5.452 5.676 5.283 5.353 1,450,162 -0.03(-0.52%)
Dec 16, 2010 5.129 5.438 5.073 5.381 1,531,166 +0.34(+6.68%)
Dec 15, 2010 5.311 5.431 4.954 5.045 2,274,476 -0.43(-7.82%)
Dec 14, 2010 5.634 5.915 5.213 5.473 3,871,256 -0.06(-1.02%)
Dec 13, 2010 4.862 5.704 4.820 5.529 5,421,504 +0.76(+15.88%)
Dec 10, 2010 4.589 4.939 4.589 4.771 1,583,483 +0.18(+3.98%)
Dec 09, 2010 4.638 5.038 4.483 4.589 3,895,130 +0.15(+3.32%)
Dec 08, 2010 4.631 4.729 4.287 4.441 1,167,294 -0.09(-2.01%)
Dec 07, 2010 4.750 4.764 4.420 4.533 790,278 -0.07(-1.52%)
Dec 06, 2010 4.413 4.771 4.280 4.603 2,056,851 +0.33(+7.72%)
Dec 03, 2010 4.308 4.455 4.133 4.273 811,438 -0.05(-1.14%)
Dec 02, 2010 4.336 4.561 4.252 4.322 1,381,992 +0.11(+2.50%)
Dec 01, 2010 4.582 4.638 4.027 4.217 2,789,158 -0.34(-7.40%)
Nov 30, 2010 4.771 4.862 4.511 4.554 1,372,720 -0.28(-5.81%)
Nov 29, 2010 4.729 5.108 4.483 4.834 3,903,780 +0.13(+2.68%)
Nov 26, 2010 4.378 4.785 4.266 4.708 2,127,960 +0.29(+6.58%)
Nov 24, 2010 4.848 4.417 4.417 4.417 6,383,928 -0.19(-4.17%)
Nov 23, 2010 4.182 4.666 4.112 4.610 4,466,927 +0.45(+10.79%)
Nov 22, 2010 3.529 4.350 3.529 4.161 2,896,528 +0.63(+17.89%)
Nov 19, 2010 3.150 3.627 3.059 3.529 1,329,638 +0.50(+16.44%)
Nov 18, 2010 2.961 3.087 2.947 3.031 362,111 +0.22(+7.73%)
Nov 17, 2010 2.694 2.947 2.666 2.814 398,268 +0.06(+2.04%)
Nov 16, 2010 2.975 3.010 2.631 2.757 841,660 -0.25(-8.39%)
Nov 15, 2010 3.263 3.298 2.947 3.010 656,612 -0.20(-6.13%)
Nov 12, 2010 2.982 3.361 2.940 3.206 1,282,799 +0.26(+8.81%)
Nov 11, 2010 2.610 2.996 2.603 2.947 849,569 +0.35(+13.51%)
Nov 10, 2010 2.540 2.673 2.533 2.596 281,069 +0.09(+3.64%)
Nov 09, 2010 2.491 2.624 2.456 2.505 359,411 +0.08(+3.48%)
Nov 08, 2010 2.379 2.568 2.369 2.421 454,117 +0.07(+2.98%)
Nov 05, 2010 2.315 2.414 2.245 2.350 290,661 +0.04(+1.52%)
Nov 04, 2010 2.322 2.391 2.224 2.315 714,744 -0.01(-0.30%)
Nov 03, 2010 2.196 2.610 2.196 2.322 2,623,489 +0.29(+14.14%)
Nov 02, 2010 1.887 2.098 1.887 2.035 462,081 +0.16(+8.61%)
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.