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, 2013 3.262 3.323 3.226 3.276 93,535 +0.01(+0.22%)
Jan 30, 2013 3.362 3.362 3.262 3.269 79,762 -0.09(-2.77%)
Jan 29, 2013 3.298 3.377 3.255 3.362 75,489 +0.11(+3.53%)
Jan 28, 2013 3.333 3.333 3.197 3.247 313,280 -0.10(-3.00%)
Jan 25, 2013 3.346 3.391 3.305 3.348 107,331 -0.04(-1.06%)
Jan 24, 2013 3.305 3.391 3.298 3.384 69,135 +0.06(+1.72%)
Jan 23, 2013 3.341 3.341 3.283 3.326 37,859 -0.01(-0.43%)
Jan 22, 2013 3.369 3.448 3.326 3.341 70,215 -0.04(-1.06%)
Jan 18, 2013 3.441 3.441 3.377 3.377 41,006 -0.06(-1.88%)
Jan 17, 2013 3.470 3.484 3.378 3.441 65,459 +0.05(+1.48%)
Jan 16, 2013 3.369 3.391 3.326 3.391 54,981 +0.00(+0.00%)
Jan 15, 2013 3.455 3.459 3.233 3.391 152,439 -0.07(-2.07%)
Jan 14, 2013 3.491 3.491 3.441 3.463 49,719 +0.01(+0.21%)
Jan 11, 2013 3.470 3.477 3.384 3.455 56,821 +0.01(+0.21%)
Jan 10, 2013 3.434 3.475 3.398 3.448 24,200 +0.01(+0.21%)
Jan 09, 2013 3.484 3.544 3.362 3.441 58,245 -0.03(-0.83%)
Jan 08, 2013 3.427 3.477 3.412 3.470 52,726 +0.06(+1.68%)
Jan 07, 2013 3.441 3.441 3.377 3.412 65,039 -0.07(-2.06%)
Jan 04, 2013 3.563 3.570 3.420 3.484 108,264 -0.03(-0.82%)
Jan 03, 2013 3.513 3.513 3.448 3.513 106,360 +0.02(+0.62%)
Jan 02, 2013 3.463 3.513 3.398 3.491 155,033 +0.09(+2.74%)
Dec 31, 2012 3.333 3.398 3.290 3.398 113,321 +0.18(+5.57%)
Dec 28, 2012 3.133 3.226 3.111 3.219 67,595 +0.02(+0.67%)
Dec 27, 2012 3.190 3.240 3.047 3.197 82,020 -0.02(-0.67%)
Dec 26, 2012 3.111 3.298 3.111 3.219 112,615 -0.09(-2.60%)
Dec 24, 2012 3.319 3.319 3.226 3.305 43,578 -0.04(-1.28%)
Dec 21, 2012 3.305 3.360 3.212 3.348 66,624 +0.00(+0.11%)
Dec 20, 2012 3.369 3.391 3.319 3.344 39,317 -0.03(-0.74%)
Dec 19, 2012 3.398 3.405 3.348 3.369 27,117 -0.04(-1.26%)
Dec 18, 2012 3.377 3.434 3.312 3.412 102,849 +0.04(+1.28%)
Dec 17, 2012 3.384 3.384 3.147 3.369 128,016 +0.05(+1.51%)
Dec 14, 2012 3.362 3.362 3.265 3.319 22,671 -0.03(-0.86%)
Dec 13, 2012 3.420 3.420 3.298 3.348 47,049 -0.06(-1.68%)
Dec 12, 2012 3.427 3.477 3.362 3.405 46,645 +0.04(+1.28%)
Dec 11, 2012 3.362 3.369 3.333 3.362 24,289 +0.00(+0.11%)
Dec 10, 2012 3.341 3.362 3.326 3.359 55,749 +0.02(+0.54%)
Dec 07, 2012 3.319 3.341 3.262 3.341 64,759 +0.06(+1.97%)
Dec 06, 2012 3.427 3.427 3.233 3.276 65,510 -0.17(-4.99%)
Dec 05, 2012 3.520 3.527 3.384 3.448 210,155 +0.09(+2.78%)
Dec 04, 2012 3.255 3.355 3.255 3.355 106,431 +0.19(+6.12%)
Nov 30, 2012 3.190 3.226 3.143 3.161 47,808 -0.06(-1.78%)
Nov 29, 2012 3.197 3.226 3.176 3.219 85,267 +0.07(+2.28%)
Nov 28, 2012 3.097 3.158 3.097 3.147 35,394 +0.01(+0.46%)
Nov 27, 2012 3.183 3.204 3.133 3.133 99,136 -0.03(-0.91%)
Nov 26, 2012 3.068 3.176 3.054 3.161 102,034 +0.14(+4.75%)
Nov 23, 2012 2.939 3.025 2.939 3.018 88,887 +0.11(+3.69%)
Nov 21, 2012 2.896 2.939 2.868 2.911 106,929 +0.01(+0.25%)
Nov 20, 2012 2.911 2.911 2.853 2.903 76,483 +0.01(+0.25%)
Nov 19, 2012 2.860 2.903 2.860 2.896 131,787 +0.10(+3.59%)
Nov 16, 2012 2.796 2.903 2.695 2.796 177,893 +0.00(+0.00%)
Nov 15, 2012 2.918 2.954 2.760 2.796 149,173 -0.12(-4.18%)
Nov 14, 2012 2.954 2.968 2.903 2.918 75,400 -0.02(-0.73%)
Nov 13, 2012 2.975 2.997 2.939 2.939 53,852 -0.04(-1.44%)
Nov 12, 2012 3.018 3.035 2.975 2.982 135,468 -0.06(-1.89%)
Nov 09, 2012 3.018 3.054 2.946 3.040 163,823 +0.03(+0.95%)
Nov 08, 2012 3.068 3.104 2.975 3.011 171,230 -0.04(-1.18%)
Nov 07, 2012 3.204 3.204 2.939 3.047 331,684 -0.09(-2.97%)
Nov 06, 2012 3.176 3.176 3.097 3.140 63,453 -0.01(-0.45%)
Nov 05, 2012 3.255 3.255 3.147 3.154 128,998 -0.10(-3.08%)
Nov 02, 2012 3.319 3.341 3.255 3.255 63,629 -0.06(-1.94%)
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.