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

Magic Software Enterprises (NQ: MGIC )

10.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2014 5.923 6.079 5.863 5.975 70,739 -0.01(-0.25%)
Jan 30, 2014 6.005 6.042 5.945 5.990 84,230 +0.04(+0.63%)
Jan 29, 2014 5.856 6.020 5.781 5.953 221,572 +0.06(+1.01%)
Jan 28, 2014 5.931 6.050 5.834 5.893 150,888 -0.09(-1.50%)
Jan 27, 2014 6.393 6.393 5.677 5.983 493,195 -0.50(-7.71%)
Jan 24, 2014 6.430 6.639 6.371 6.483 167,618 +0.03(+0.40%)
Jan 23, 2014 6.348 6.714 6.274 6.457 221,230 +0.03(+0.52%)
Jan 22, 2014 6.527 6.565 6.371 6.423 178,296 -0.10(-1.60%)
Jan 21, 2014 6.319 6.662 6.263 6.527 277,379 +0.18(+2.82%)
Jan 17, 2014 6.401 6.348 6.348 6.348 415,557 -0.04(-0.70%)
Jan 16, 2014 6.028 6.647 6.028 6.393 1,163,462 +0.25(+4.13%)
Jan 15, 2014 5.632 6.229 5.632 6.139 568,644 +0.51(+9.01%)
Jan 14, 2014 5.595 5.632 5.595 5.632 71,558 +0.06(+1.07%)
Jan 13, 2014 5.617 5.640 5.490 5.573 108,058 +0.04(+0.67%)
Jan 10, 2014 5.543 5.580 5.490 5.535 47,653 +0.02(+0.41%)
Jan 09, 2014 5.513 5.543 5.505 5.513 45,160 -0.03(-0.47%)
Jan 08, 2014 5.543 5.565 5.490 5.539 48,181 -0.06(-1.00%)
Jan 07, 2014 5.573 5.617 5.528 5.595 103,264 +0.07(+1.35%)
Jan 06, 2014 5.304 5.625 5.304 5.520 294,315 +0.21(+3.93%)
Jan 03, 2014 5.282 5.349 5.267 5.311 29,044 +0.00(+0.00%)
Jan 02, 2014 5.304 5.319 5.222 5.311 63,044 -0.04(-0.70%)
Dec 31, 2013 5.259 5.349 5.349 5.349 74,800 +0.09(+1.70%)
Dec 30, 2013 5.349 5.349 5.252 5.259 107,691 -0.04(-0.70%)
Dec 27, 2013 5.304 5.334 5.222 5.296 62,600 -0.04(-0.70%)
Dec 26, 2013 5.356 5.364 5.233 5.334 97,151 -0.02(-0.42%)
Dec 24, 2013 5.296 5.364 5.296 5.356 28,992 +0.03(+0.56%)
Dec 23, 2013 5.311 5.326 5.244 5.326 110,189 +0.11(+2.15%)
Dec 20, 2013 5.185 5.214 5.118 5.214 109,216 +0.00(+0.00%)
Dec 19, 2013 5.147 5.282 5.125 5.214 106,495 +0.07(+1.30%)
Dec 18, 2013 5.222 5.222 4.998 5.147 127,458 -0.04(-0.72%)
Dec 17, 2013 5.080 5.207 5.035 5.185 103,351 +0.21(+4.20%)
Dec 16, 2013 5.073 5.125 4.841 4.976 192,149 -0.10(-1.91%)
Dec 13, 2013 5.050 5.080 5.050 5.073 27,277 +0.01(+0.15%)
Dec 12, 2013 5.088 5.117 4.998 5.065 49,592 -0.06(-1.16%)
Dec 11, 2013 5.177 5.185 5.080 5.125 38,110 -0.01(-0.15%)
Dec 10, 2013 5.267 5.334 5.080 5.132 102,319 -0.20(-3.78%)
Dec 09, 2013 5.222 5.348 5.214 5.334 112,002 +0.12(+2.29%)
Dec 06, 2013 5.185 5.214 5.103 5.214 0 +0.10(+2.04%)
Dec 05, 2013 4.998 5.214 4.998 5.110 0 +0.16(+3.16%)
Dec 04, 2013 4.924 4.953 4.924 4.953 37,138 +0.01(+0.15%)
Dec 03, 2013 4.924 4.953 4.924 4.946 0 +0.01(+0.15%)
Dec 02, 2013 4.849 4.938 4.849 4.938 0 +0.05(+1.07%)
Nov 29, 2013 4.834 4.901 4.834 4.886 0 +0.03(+0.61%)
Nov 27, 2013 4.864 4.924 4.841 4.856 0 -0.04(-0.76%)
Nov 26, 2013 4.827 4.894 4.804 4.894 0 +0.05(+1.08%)
Nov 25, 2013 4.856 4.865 4.812 4.841 0 -0.01(-0.31%)
Nov 22, 2013 4.864 4.894 4.777 4.856 0 -0.04(-0.76%)
Nov 21, 2013 4.879 4.909 4.849 4.894 0 +0.04(+0.77%)
Nov 20, 2013 4.871 4.889 4.849 4.856 0 +0.03(+0.62%)
Nov 19, 2013 4.849 4.879 4.748 4.827 0 -0.04(-0.77%)
Nov 18, 2013 4.916 4.924 4.856 4.864 0 +0.01(+0.15%)
Nov 15, 2013 4.879 4.908 4.767 4.856 0 +0.02(+0.46%)
Nov 14, 2013 4.894 4.924 4.774 4.834 0 -0.01(-0.31%)
Nov 13, 2013 4.886 4.931 4.834 4.849 0 -0.03(-0.61%)
Nov 12, 2013 4.856 4.879 4.819 4.879 0 +0.03(+0.62%)
Nov 11, 2013 4.849 4.938 4.797 4.849 0 +0.00(+0.00%)
Nov 08, 2013 4.837 4.849 4.782 4.849 0 +0.04(+0.93%)
Nov 07, 2013 4.849 4.901 4.797 4.804 0 +0.00(+0.00%)
Nov 06, 2013 4.782 4.938 4.677 4.804 108,464 +0.09(+1.90%)
Nov 05, 2013 4.774 4.812 4.678 4.715 0 -0.03(-0.63%)
Nov 04, 2013 4.715 4.782 4.648 4.744 0 +0.08(+1.76%)
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.