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

Magic Software Enterprises (NQ: MGIC )

10.38 -0.20 (-1.84%)
Streaming Delayed Price Updated: 3:47 PM 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 (%)
Oct 31, 2005 0.9401 0.9401 0.8737 0.8743 28,621 -0.02(-2.41%)
Oct 28, 2005 0.9014 0.9014 0.8958 0.8958 7,486 -0.01(-0.61%)
Oct 27, 2005 0.8848 0.9235 0.8848 0.9014 80,107 +0.03(+3.16%)
Oct 26, 2005 0.8958 0.8959 0.8737 0.8737 36,024 -0.02(-2.47%)
Oct 25, 2005 0.9069 0.9069 0.8958 0.8958 17,903 +0.01(+0.62%)
Oct 24, 2005 0.9014 0.9296 0.8903 0.8903 16,447 -0.01(-1.23%)
Oct 21, 2005 0.9014 0.9014 0.8958 0.9014 13,022 -0.01(-1.21%)
Oct 20, 2005 0.9069 0.9401 0.9055 0.9124 55,700 +0.01(+0.61%)
Oct 19, 2005 0.9124 0.9124 0.8958 0.9069 75,523 -0.01(-0.61%)
Oct 18, 2005 0.9345 0.9345 0.8958 0.9124 42,189 -0.02(-2.37%)
Oct 17, 2005 0.8903 0.9345 0.8848 0.9345 13,852 +0.04(+4.97%)
Oct 14, 2005 0.8848 0.8903 0.8682 0.8903 21,610 -0.01(-0.62%)
Oct 13, 2005 0.9179 0.9179 0.8848 0.8958 13,306 -0.03(-3.57%)
Oct 12, 2005 0.9069 0.9401 0.8848 0.9290 51,088 +0.04(+4.35%)
Oct 11, 2005 0.9014 0.9061 0.8903 0.8903 39,355 +0.00(+0.00%)
Oct 10, 2005 0.8848 0.9013 0.8848 0.8903 12,477 +0.01(+0.63%)
Oct 07, 2005 0.8626 0.9179 0.8516 0.8848 28,411 -0.01(-1.23%)
Oct 06, 2005 0.8903 0.8958 0.8737 0.8958 29,445 -0.02(-1.82%)
Oct 05, 2005 0.9124 0.9124 0.8958 0.9124 4,430 +0.00(+0.00%)
Oct 04, 2005 0.9179 0.9179 0.9124 0.9124 260 +0.02(+2.74%)
Oct 03, 2005 0.9124 0.9179 0.8848 0.8881 27,321 +0.01(+1.01%)
Sep 30, 2005 0.8848 0.8903 0.8792 0.8792 47,470 -0.02(-2.45%)
Sep 29, 2005 0.9290 0.9290 0.8848 0.9014 23,225 -0.02(-2.40%)
Sep 28, 2005 0.9014 0.9290 0.8903 0.9235 15,004 +0.01(+1.21%)
Sep 27, 2005 0.9124 0.9401 0.9124 0.9124 30,335 -0.01(-0.60%)
Sep 26, 2005 0.9401 0.9401 0.9179 0.9179 98,828 -0.04(-4.05%)
Sep 23, 2005 0.9567 0.9954 0.9240 0.9567 12,206 +0.02(+1.76%)
Sep 22, 2005 0.9401 0.9401 0.9179 0.9401 3,728 +0.00(+0.00%)
Sep 21, 2005 0.9456 0.9500 0.9124 0.9401 35,091 -0.01(-0.58%)
Sep 20, 2005 0.9456 0.9732 0.9456 0.9456 28,183 -0.01(-0.58%)
Sep 19, 2005 0.9511 0.9622 0.9456 0.9511 20,098 -0.02(-2.27%)
Sep 16, 2005 1.034 1.034 0.9511 0.9732 10,152 -0.02(-2.22%)
Sep 15, 2005 0.9456 0.9954 0.9456 0.9954 31,646 +0.03(+2.86%)
Sep 14, 2005 0.9677 0.9954 0.9677 0.9677 36,891 +0.01(+0.57%)
Sep 13, 2005 0.9954 0.9965 0.9456 0.9622 21,235 -0.02(-1.69%)
Sep 12, 2005 0.9456 0.9788 0.9401 0.9788 93,696 +0.03(+3.51%)
Sep 09, 2005 0.9456 0.9788 0.9456 0.9456 19,666 +0.00(+0.00%)
Sep 08, 2005 0.9677 1.001 0.9401 0.9456 11,559 -0.01(-1.16%)
Sep 07, 2005 1.023 1.023 0.9567 0.9567 8,423 -0.03(-3.35%)
Sep 06, 2005 0.8958 0.9898 0.8958 0.9898 22,478 -0.01(-0.56%)
Sep 02, 2005 1.023 1.023 0.9124 0.9954 97,915 +0.00(+0.00%)
Sep 01, 2005 1.051 1.051 0.9943 0.9954 57,168 -0.03(-2.70%)
Aug 31, 2005 1.023 1.034 1.017 1.023 39,377 -0.03(-2.63%)
Aug 30, 2005 1.023 1.051 1.017 1.051 12,875 +0.02(+2.15%)
Aug 29, 2005 1.012 1.045 1.012 1.029 2,585 +0.02(+1.64%)
Aug 26, 2005 1.017 1.051 1.006 1.012 24,554 -0.02(-1.61%)
Aug 25, 2005 1.056 1.078 1.023 1.029 19,879 -0.05(-4.62%)
Aug 24, 2005 1.106 1.106 1.062 1.078 26,850 -0.03(-2.99%)
Aug 23, 2005 1.117 1.134 1.078 1.111 28,086 +0.01(+0.50%)
Aug 22, 2005 1.073 1.106 1.073 1.106 20,326 +0.02(+2.04%)
Aug 19, 2005 1.067 1.100 1.067 1.084 4,882 -0.02(-1.51%)
Aug 18, 2005 1.117 1.117 1.078 1.100 5,823 -0.01(-0.50%)
Aug 17, 2005 1.078 1.106 1.067 1.106 34,827 +0.02(+2.04%)
Aug 16, 2005 1.051 1.089 1.051 1.084 43,178 +0.01(+1.03%)
Aug 15, 2005 1.034 1.100 1.034 1.073 20,062 -0.06(-4.90%)
Aug 12, 2005 1.078 1.128 1.056 1.128 15,787 +0.06(+5.70%)
Aug 11, 2005 1.023 1.067 1.023 1.067 24,512 +0.02(+1.58%)
Aug 10, 2005 1.034 1.051 0.9954 1.051 31,552 +0.02(+1.60%)
Aug 09, 2005 0.9788 1.045 0.9677 1.034 164,237 -0.03(-2.60%)
Aug 08, 2005 1.084 1.183 1.051 1.062 33,256 -0.09(-7.69%)
Aug 05, 2005 1.134 1.183 1.100 1.150 25,000 -0.04(-3.26%)
Aug 04, 2005 1.183 1.244 1.183 1.189 23,689 -0.05(-4.02%)
Aug 03, 2005 1.194 1.244 1.161 1.239 111,430 +0.08(+7.18%)
Aug 02, 2005 1.073 1.161 1.073 1.156 207,405 +0.17(+16.76%)
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.