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, 2012 4.392 4.399 4.259 4.322 134,603 -0.05(-1.12%)
Jan 30, 2012 4.308 4.413 4.210 4.371 156,464 -0.01(-0.16%)
Jan 27, 2012 4.392 4.406 4.336 4.378 85,858 -0.02(-0.48%)
Jan 26, 2012 4.385 4.420 4.375 4.399 138,179 +0.04(+0.80%)
Jan 25, 2012 4.280 4.385 4.252 4.364 102,676 +0.11(+2.47%)
Jan 24, 2012 4.168 4.315 4.140 4.259 188,193 +0.04(+0.83%)
Jan 23, 2012 4.280 4.280 4.069 4.224 501,104 -0.04(-0.99%)
Jan 20, 2012 4.336 4.350 4.231 4.266 222,720 -0.12(-2.80%)
Jan 19, 2012 4.427 4.427 4.350 4.389 252,714 -0.05(-1.03%)
Jan 18, 2012 4.385 4.441 4.287 4.434 248,015 +0.05(+1.12%)
Jan 17, 2012 4.231 4.483 4.231 4.385 810,538 +0.27(+6.47%)
Jan 13, 2012 3.999 4.259 3.967 4.119 513,634 +0.12(+2.98%)
Jan 12, 2012 3.985 4.105 3.943 3.999 256,735 +0.09(+2.33%)
Jan 11, 2012 3.677 3.929 3.677 3.908 340,323 +0.21(+5.79%)
Jan 10, 2012 3.712 3.768 3.655 3.694 136,720 +0.01(+0.29%)
Jan 09, 2012 3.740 3.740 3.617 3.684 186,200 +0.00(+0.00%)
Jan 06, 2012 3.719 3.747 3.663 3.684 142,763 -0.04(-0.94%)
Jan 05, 2012 3.613 3.733 3.543 3.719 243,719 +0.15(+4.33%)
Jan 04, 2012 3.578 3.634 3.487 3.564 268,027 -0.06(-1.74%)
Dec 30, 2011 3.641 3.691 3.557 3.627 224,135 -0.01(-0.39%)
Dec 29, 2011 3.712 3.775 3.613 3.641 188,682 -0.05(-1.33%)
Dec 28, 2011 3.754 3.768 3.543 3.691 252,619 -0.08(-2.23%)
Dec 27, 2011 3.747 3.789 3.719 3.775 188,927 +0.01(+0.37%)
Dec 23, 2011 3.684 3.761 3.684 3.761 71,121 -0.04(-1.11%)
Dec 21, 2011 3.775 3.859 3.719 3.803 102,404 -0.01(-0.37%)
Dec 20, 2011 3.824 3.831 3.761 3.817 120,329 +0.09(+2.45%)
Dec 19, 2011 3.796 3.796 3.719 3.726 68,670 -0.08(-2.03%)
Dec 16, 2011 3.796 3.852 3.712 3.803 120,204 +0.04(+0.93%)
Dec 15, 2011 3.845 3.845 3.712 3.768 195,640 -0.03(-0.74%)
Dec 14, 2011 3.901 3.915 3.698 3.796 283,014 -0.08(-2.17%)
Dec 13, 2011 3.887 3.964 3.859 3.880 209,168 +0.01(+0.36%)
Dec 12, 2011 3.922 3.922 3.824 3.866 153,330 -0.06(-1.61%)
Dec 09, 2011 3.838 3.936 3.817 3.929 128,083 +0.10(+2.56%)
Dec 08, 2011 3.929 3.950 3.817 3.831 121,242 -0.15(-3.87%)
Dec 07, 2011 3.901 3.999 3.838 3.985 149,834 +0.09(+2.34%)
Dec 06, 2011 3.922 3.929 3.831 3.894 172,226 -0.01(-0.18%)
Dec 05, 2011 3.852 3.915 3.796 3.901 250,503 +0.15(+3.93%)
Dec 02, 2011 3.775 3.859 3.712 3.754 182,527 +0.05(+1.23%)
Dec 01, 2011 3.677 3.754 3.655 3.708 227,855 +0.04(+1.05%)
Nov 30, 2011 3.705 3.747 3.606 3.670 327,196 +0.08(+2.35%)
Nov 29, 2011 3.613 3.684 3.550 3.585 139,938 -0.03(-0.78%)
Nov 28, 2011 3.592 3.698 3.564 3.613 221,311 +0.16(+4.67%)
Nov 25, 2011 3.466 3.480 3.389 3.452 204,979 -0.02(-0.61%)
Nov 23, 2011 3.655 3.655 3.473 3.473 442,688 -0.21(-5.62%)
Nov 22, 2011 3.810 3.817 3.634 3.680 374,644 -0.13(-3.41%)
Nov 21, 2011 3.901 3.920 3.789 3.810 340,109 -0.15(-3.89%)
Nov 18, 2011 4.083 4.083 3.929 3.964 224,647 -0.11(-2.59%)
Nov 17, 2011 4.076 4.196 3.999 4.069 311,614 -0.01(-0.17%)
Nov 16, 2011 4.203 4.203 4.034 4.076 263,421 -0.11(-2.60%)
Nov 15, 2011 4.175 4.276 4.076 4.185 295,345 +0.00(+0.08%)
Nov 14, 2011 4.329 4.350 4.175 4.182 627,546 -0.06(-1.49%)
Nov 11, 2011 4.392 4.476 4.231 4.245 721,403 +0.04(+0.83%)
Nov 10, 2011 4.140 4.392 3.999 4.210 1,396,705 +0.42(+11.11%)
Nov 09, 2011 3.936 3.964 3.740 3.789 216,116 -0.20(-4.93%)
Nov 08, 2011 3.999 4.034 3.943 3.985 310,534 +0.07(+1.79%)
Nov 07, 2011 3.789 3.992 3.768 3.915 395,145 +0.09(+2.39%)
Nov 04, 2011 3.663 3.859 3.586 3.824 348,902 +0.13(+3.42%)
Nov 03, 2011 3.663 3.789 3.585 3.698 335,709 -0.01(-0.38%)
Nov 02, 2011 3.641 3.845 3.613 3.712 850,378 +0.30(+8.85%)
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.