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 (%)
Oct 31, 2006 1.023 1.023 0.9843 0.9843 23,346 -0.02(-1.66%)
Oct 30, 2006 1.040 1.040 0.9954 1.001 25,941 -0.05(-4.74%)
Oct 27, 2006 1.006 1.051 1.006 1.051 95,235 +0.03(+2.70%)
Oct 26, 2006 1.001 1.084 0.9732 1.023 289,162 +0.06(+6.05%)
Oct 25, 2006 0.9511 0.9954 0.9511 0.9646 66,971 +0.01(+1.42%)
Oct 24, 2006 0.9567 0.9677 0.9401 0.9511 29,983 -0.02(-1.71%)
Oct 23, 2006 0.9179 0.9677 0.9179 0.9677 30,561 +0.02(+1.74%)
Oct 20, 2006 0.9345 0.9622 0.9345 0.9511 84,100 +0.00(+0.00%)
Oct 19, 2006 0.9401 0.9788 0.9345 0.9511 58,009 +0.01(+1.18%)
Oct 18, 2006 0.9235 0.9456 0.9235 0.9401 79,733 -0.01(-0.58%)
Oct 17, 2006 0.8848 0.9677 0.8848 0.9456 117,953 +0.05(+5.56%)
Oct 16, 2006 0.8737 0.9235 0.8737 0.8958 52,260 -0.01(-1.22%)
Oct 13, 2006 0.8848 0.9401 0.8848 0.9069 17,302 -0.01(-0.61%)
Oct 12, 2006 0.8848 0.9401 0.8848 0.9124 33,428 +0.00(+0.00%)
Oct 11, 2006 0.9069 0.9235 0.8848 0.9124 40,567 -0.01(-0.60%)
Oct 10, 2006 0.9267 0.9401 0.9124 0.9179 18,331 +0.01(+1.22%)
Oct 09, 2006 0.8903 0.9124 0.8903 0.9069 1,808 -0.02(-1.80%)
Oct 06, 2006 0.9014 0.9290 0.8998 0.9235 40,663 +0.00(+0.00%)
Oct 05, 2006 0.9179 0.9235 0.9125 0.9235 2,531 +0.01(+1.21%)
Oct 04, 2006 0.8848 0.9235 0.8848 0.9124 21,107 +0.01(+0.61%)
Oct 03, 2006 0.8961 0.9235 0.8958 0.9069 15,465 +0.01(+1.23%)
Oct 02, 2006 0.8903 0.9179 0.8903 0.8958 4,705 -0.01(-0.62%)
Sep 29, 2006 0.9124 0.9124 0.8960 0.9014 12,374 -0.01(-1.21%)
Sep 28, 2006 0.9124 0.9124 0.8958 0.9124 37,856 -0.00(-0.51%)
Sep 27, 2006 0.9068 0.9290 0.8848 0.9171 65,246 +0.00(+0.52%)
Sep 26, 2006 0.9014 0.9182 0.8756 0.9124 30,236 +0.00(+0.00%)
Sep 25, 2006 0.8792 0.9235 0.8759 0.9124 44,470 +0.00(+0.00%)
Sep 22, 2006 0.9235 0.9345 0.9124 0.9124 43,102 -0.02(-1.79%)
Sep 21, 2006 0.9954 0.9954 0.8958 0.9290 114,810 +0.01(+0.60%)
Sep 20, 2006 0.8461 0.9401 0.8461 0.9235 57,264 +0.03(+3.09%)
Sep 19, 2006 0.8461 0.9179 0.8461 0.8958 34,437 +0.02(+1.89%)
Sep 18, 2006 0.8626 0.9069 0.8626 0.8792 43,401 -0.02(-2.45%)
Sep 15, 2006 0.8461 0.9069 0.8461 0.9014 141,641 +0.06(+6.54%)
Sep 14, 2006 0.8405 0.8516 0.8405 0.8461 39,873 +0.01(+1.25%)
Sep 13, 2006 0.8295 0.8571 0.8217 0.8356 43,686 -0.00(-0.59%)
Sep 12, 2006 0.8295 0.8405 0.8206 0.8405 28,058 +0.01(+0.66%)
Sep 11, 2006 0.8239 0.8386 0.8129 0.8350 8,535 +0.00(+0.00%)
Sep 08, 2006 0.8461 0.8461 0.8239 0.8350 19,892 -0.01(-0.66%)
Sep 07, 2006 0.7852 0.8405 0.7852 0.8405 76,133 +0.04(+4.83%)
Sep 06, 2006 0.8626 0.8737 0.7908 0.8018 153,418 -0.06(-7.05%)
Sep 05, 2006 0.8405 0.8626 0.8405 0.8626 73,051 +0.00(+0.00%)
Sep 01, 2006 0.8516 0.8626 0.8350 0.8626 50,077 +0.01(+0.65%)
Aug 31, 2006 0.8516 0.8737 0.8350 0.8571 127,852 +0.00(+0.00%)
Aug 30, 2006 0.8571 0.8792 0.8461 0.8571 32,370 -0.02(-2.52%)
Aug 29, 2006 0.8516 0.8848 0.8516 0.8792 125,682 +0.02(+2.58%)
Aug 28, 2006 0.8350 0.8571 0.8350 0.8571 23,351 +0.00(+0.00%)
Aug 25, 2006 0.8516 0.8682 0.8461 0.8571 19,678 -0.01(-1.27%)
Aug 24, 2006 0.8405 0.8682 0.8405 0.8682 23,264 +0.02(+1.95%)
Aug 23, 2006 0.8748 0.8753 0.8405 0.8516 106,242 -0.02(-1.91%)
Aug 22, 2006 0.8626 0.8848 0.8626 0.8682 51,322 -0.01(-0.63%)
Aug 21, 2006 0.8571 0.8876 0.8571 0.8737 49,206 -0.01(-0.63%)
Aug 18, 2006 0.8903 0.8903 0.8405 0.8792 78,755 +0.02(+1.92%)
Aug 17, 2006 0.9567 0.9567 0.8295 0.8626 484,980 -0.10(-10.34%)
Aug 16, 2006 0.9677 1.023 0.9567 0.9622 88,835 -0.02(-1.69%)
Aug 15, 2006 0.9898 0.9898 0.9567 0.9788 28,876 -0.02(-1.67%)
Aug 14, 2006 0.9732 1.012 0.9622 0.9954 22,921 +0.02(+1.96%)
Aug 11, 2006 1.023 1.023 0.9511 0.9762 83,167 -0.05(-4.57%)
Aug 10, 2006 0.9954 1.045 0.9926 1.023 91,533 +0.02(+2.21%)
Aug 09, 2006 1.006 1.067 0.9622 1.001 123,438 -0.03(-2.69%)
Aug 08, 2006 0.9788 1.073 0.9677 1.029 169,272 +0.04(+3.91%)
Aug 07, 2006 0.9511 1.012 0.9511 0.9898 69,487 +0.03(+2.87%)
Aug 04, 2006 0.9788 0.9954 0.9511 0.9622 164,413 -0.02(-1.69%)
Aug 03, 2006 0.9954 1.029 0.9732 0.9788 98,519 -0.02(-1.67%)
Aug 02, 2006 1.012 1.023 0.9732 0.9954 94,960 +0.00(+0.00%)
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.