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

Magic Software Enterprises (NQ: MGIC )

10.64 +0.20 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2019 7.047 7.115 6.893 6.944 19,623 -0.04(-0.61%)
Jan 30, 2019 7.021 7.021 6.867 6.987 31,837 +0.07(+0.99%)
Jan 29, 2019 7.021 7.021 6.815 6.918 53,700 -0.07(-0.98%)
Jan 28, 2019 6.901 7.081 6.877 6.987 44,738 +0.01(+0.12%)
Jan 25, 2019 7.047 7.081 6.952 6.978 15,183 -0.05(-0.73%)
Jan 24, 2019 7.081 7.081 6.798 7.029 95,915 -0.02(-0.24%)
Jan 23, 2019 6.893 7.047 6.807 7.047 21,386 +0.14(+1.98%)
Jan 22, 2019 6.978 6.978 6.773 6.910 40,745 -0.09(-1.22%)
Jan 18, 2019 6.927 7.064 6.867 6.995 37,257 +0.11(+1.62%)
Jan 17, 2019 6.910 6.927 6.854 6.884 15,587 -0.01(-0.12%)
Jan 16, 2019 6.884 6.893 6.721 6.893 15,396 +0.04(+0.62%)
Jan 15, 2019 6.798 6.875 6.793 6.850 19,131 +0.09(+1.27%)
Jan 14, 2019 6.790 6.790 6.730 6.764 22,249 -0.06(-0.88%)
Jan 11, 2019 6.756 6.824 6.756 6.824 2,219 +0.07(+1.01%)
Jan 10, 2019 6.747 6.833 6.730 6.756 7,567 +0.00(+0.00%)
Jan 09, 2019 6.858 6.910 6.747 6.756 5,947 -0.08(-1.13%)
Jan 08, 2019 6.850 6.893 6.653 6.833 19,324 +0.15(+2.31%)
Jan 07, 2019 6.670 6.730 6.541 6.678 10,561 +0.07(+1.04%)
Jan 04, 2019 6.704 6.798 6.610 6.610 12,730 +0.03(+0.52%)
Jan 03, 2019 6.456 6.687 6.259 6.576 29,204 +0.01(+0.13%)
Jan 02, 2019 6.430 6.619 6.422 6.567 22,584 +0.03(+0.52%)
Dec 31, 2018 6.619 6.678 6.456 6.533 23,241 -0.01(-0.13%)
Dec 28, 2018 6.430 6.678 6.430 6.541 16,351 +0.05(+0.79%)
Dec 27, 2018 6.576 6.706 6.242 6.490 47,612 -0.27(-4.05%)
Dec 26, 2018 6.499 6.764 6.464 6.764 26,581 +0.28(+4.36%)
Dec 24, 2018 6.404 6.482 6.293 6.482 57,462 -0.13(-1.94%)
Dec 21, 2018 6.345 6.841 6.293 6.610 135,480 +0.22(+3.49%)
Dec 20, 2018 6.764 6.764 6.310 6.387 39,280 -0.38(-5.57%)
Dec 19, 2018 6.738 6.935 6.704 6.764 28,172 +0.07(+1.02%)
Dec 18, 2018 6.773 6.773 6.678 6.696 23,987 -0.09(-1.39%)
Dec 17, 2018 6.867 6.884 6.721 6.790 59,361 -0.12(-1.73%)
Dec 14, 2018 6.918 6.935 6.850 6.910 13,548 -0.02(-0.25%)
Dec 13, 2018 6.790 6.987 6.790 6.927 13,868 +0.15(+2.15%)
Dec 12, 2018 6.807 6.901 6.712 6.781 28,721 +0.00(+0.00%)
Dec 11, 2018 6.738 6.798 6.661 6.781 31,311 +0.10(+1.54%)
Dec 10, 2018 6.730 6.756 6.507 6.678 56,954 -0.05(-0.76%)
Dec 07, 2018 6.764 6.764 6.683 6.730 19,154 -0.02(-0.25%)
Dec 06, 2018 6.721 6.798 6.687 6.747 36,432 -0.03(-0.51%)
Dec 04, 2018 6.987 7.012 6.738 6.781 61,083 -0.15(-2.10%)
Dec 03, 2018 7.064 7.064 6.858 6.927 55,074 +0.00(+0.00%)
Nov 30, 2018 7.047 7.081 6.867 6.927 41,344 -0.16(-2.29%)
Nov 29, 2018 7.141 7.149 7.021 7.089 66,406 -0.02(-0.24%)
Nov 28, 2018 7.064 7.107 6.961 7.107 38,265 +0.17(+2.47%)
Nov 27, 2018 6.927 6.996 6.828 6.935 53,679 +0.01(+0.12%)
Nov 26, 2018 7.029 7.038 6.841 6.927 31,814 -0.03(-0.49%)
Nov 23, 2018 6.833 6.995 6.764 6.961 8,993 -0.01(-0.12%)
Nov 21, 2018 6.970 6.970 6.970 0 +0.15(+2.26%)
Nov 20, 2018 6.790 6.850 6.721 6.815 106,403 -0.09(-1.24%)
Nov 19, 2018 6.833 6.987 6.748 6.901 42,523 -0.15(-2.07%)
Nov 16, 2018 7.081 7.098 6.978 7.047 106,165 -0.09(-1.32%)
Nov 15, 2018 7.132 7.149 6.953 7.141 30,098 -0.04(-0.60%)
Nov 14, 2018 7.278 7.415 7.055 7.184 26,068 -0.09(-1.29%)
Nov 13, 2018 7.252 7.449 7.149 7.278 40,270 +0.09(+1.19%)
Nov 12, 2018 7.432 7.432 7.107 7.192 36,481 -0.26(-3.45%)
Nov 09, 2018 7.492 7.607 7.406 7.449 280,421 -0.16(-2.14%)
Nov 08, 2018 7.423 7.612 7.423 7.612 12,844 +0.15(+2.07%)
Nov 07, 2018 7.321 7.458 7.321 7.458 10,094 +0.11(+1.52%)
Nov 06, 2018 7.235 7.372 7.235 7.346 12,892 +0.13(+1.78%)
Nov 05, 2018 7.192 7.252 7.192 7.218 20,959 -0.03(-0.47%)
Nov 02, 2018 7.218 7.278 7.192 7.252 39,359 +0.03(+0.47%)
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.