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 (%)
Oct 31, 2008 0.9732 0.9732 0.8626 0.9069 34,630 +0.00(+0.00%)
Oct 30, 2008 0.9124 0.9732 0.9069 0.9069 23,870 +0.01(+1.23%)
Oct 29, 2008 0.8405 0.8958 0.8184 0.8958 30,200 +0.05(+5.88%)
Oct 28, 2008 0.8848 0.8848 0.8461 0.8461 12,297 -0.04(-4.61%)
Oct 27, 2008 0.9788 0.9788 0.8737 0.8870 25,570 -0.14(-13.30%)
Oct 24, 2008 0.9235 1.023 0.9179 1.023 21,042 +0.01(+1.09%)
Oct 23, 2008 0.9456 1.017 0.9345 1.012 37,733 +0.05(+5.17%)
Oct 22, 2008 0.9390 0.9622 0.9390 0.9622 904 +0.02(+2.35%)
Oct 21, 2008 0.9898 0.9898 0.9401 0.9401 7,618 -0.04(-4.49%)
Oct 20, 2008 1.045 1.045 0.9677 0.9843 12,116 +0.02(+2.30%)
Oct 17, 2008 0.9235 0.9898 0.9179 0.9622 43,281 +0.02(+2.35%)
Oct 16, 2008 0.9622 0.9898 0.9124 0.9401 92,003 +0.03(+3.03%)
Oct 15, 2008 0.9014 0.9125 0.9013 0.9124 16,456 -0.02(-2.36%)
Oct 14, 2008 0.9954 1.045 0.8737 0.9345 20,725 -0.01(-0.60%)
Oct 13, 2008 0.8958 1.034 0.8184 0.9401 95,667 +0.01(+1.20%)
Oct 10, 2008 0.8018 1.051 0.7631 0.9290 298,727 +0.01(+1.20%)
Oct 09, 2008 0.8958 0.9179 0.7963 0.9179 76,482 +0.00(+0.00%)
Oct 08, 2008 0.8295 0.9511 0.7908 0.9179 76,169 -0.02(-2.35%)
Oct 07, 2008 1.106 1.106 0.9401 0.9401 23,626 +0.01(+0.59%)
Oct 06, 2008 1.006 1.006 0.7189 0.9345 66,651 -0.09(-8.65%)
Oct 03, 2008 1.040 1.073 1.023 1.023 55,521 +0.00(+0.01%)
Oct 02, 2008 1.051 1.084 1.001 1.023 24,413 -0.03(-2.64%)
Oct 01, 2008 1.134 1.134 1.051 1.051 23,165 -0.04(-4.04%)
Sep 30, 2008 1.084 1.095 1.084 1.095 361 +0.04(+3.66%)
Sep 29, 2008 1.111 1.145 1.056 1.056 8,680 -0.05(-4.30%)
Sep 26, 2008 1.106 1.106 1.089 1.104 11,300 -0.03(-2.63%)
Sep 25, 2008 1.166 1.172 1.106 1.134 12,116 +0.03(+2.50%)
Sep 24, 2008 1.145 1.165 1.089 1.106 15,298 +0.02(+1.52%)
Sep 23, 2008 1.084 1.095 1.034 1.089 43,028 -0.01(-0.51%)
Sep 22, 2008 1.106 1.135 1.095 1.095 34,104 -0.10(-8.33%)
Sep 19, 2008 1.106 1.283 1.083 1.194 425,544 +0.09(+8.00%)
Sep 18, 2008 1.167 1.169 1.078 1.106 33,048 +0.00(+0.00%)
Sep 17, 2008 1.150 1.161 1.078 1.106 30,471 -0.04(-3.85%)
Sep 16, 2008 1.200 1.222 0.7023 1.150 59,103 -0.12(-9.56%)
Sep 15, 2008 1.255 1.305 1.228 1.272 383,207 +0.03(+2.22%)
Sep 12, 2008 1.217 1.294 1.194 1.244 170,503 -0.01(-0.44%)
Sep 11, 2008 1.272 1.294 1.228 1.250 104,636 +0.01(+0.44%)
Sep 10, 2008 1.261 1.261 1.200 1.244 181,612 +0.00(+0.00%)
Sep 09, 2008 1.217 1.261 1.211 1.244 105,582 +0.00(+0.00%)
Sep 08, 2008 1.244 1.272 1.228 1.244 148,365 +0.00(+0.00%)
Sep 05, 2008 1.207 1.244 1.200 1.244 25,494 -0.01(-0.44%)
Sep 04, 2008 1.205 1.272 1.178 1.250 27,758 +0.01(+0.44%)
Sep 03, 2008 1.272 1.272 1.172 1.244 39,558 +0.00(+0.00%)
Sep 02, 2008 1.294 1.294 1.134 1.244 88,086 -0.06(-4.26%)
Aug 29, 2008 1.311 1.311 1.272 1.300 51,144 +0.02(+1.50%)
Aug 28, 2008 1.288 1.316 1.255 1.280 84,174 +0.01(+1.10%)
Aug 27, 2008 1.178 1.288 1.156 1.266 81,527 +0.06(+4.57%)
Aug 26, 2008 1.167 1.217 1.167 1.211 38,882 +0.09(+8.42%)
Aug 25, 2008 1.189 1.189 1.117 1.117 7,233 -0.04(-3.81%)
Aug 22, 2008 1.145 1.167 1.145 1.161 9,982 +0.02(+1.45%)
Aug 21, 2008 1.161 1.178 1.145 1.145 11,392 -0.01(-0.96%)
Aug 20, 2008 1.156 1.161 1.095 1.156 17,450 +0.04(+3.98%)
Aug 19, 2008 1.111 1.149 1.078 1.111 60,461 -0.05(-3.97%)
Aug 18, 2008 1.134 1.161 1.034 1.157 19,338 +0.05(+4.65%)
Aug 15, 2008 1.089 1.128 1.001 1.106 39,712 -0.03(-2.44%)
Aug 14, 2008 1.078 1.150 1.063 1.134 17,884 +0.03(+2.50%)
Aug 13, 2008 1.161 1.167 1.017 1.106 78,954 -0.05(-4.27%)
Aug 12, 2008 1.106 1.155 1.051 1.155 36,551 +0.05(+4.46%)
Aug 11, 2008 1.056 1.106 1.056 1.106 60,629 +0.03(+2.56%)
Aug 08, 2008 1.106 1.106 0.9456 1.078 103,660 -0.02(-2.01%)
Aug 07, 2008 0.9567 1.183 0.9567 1.100 161,170 +0.14(+14.37%)
Aug 06, 2008 0.9069 0.9677 0.9069 0.9622 38,518 +0.05(+5.58%)
Aug 05, 2008 0.9124 0.9290 0.8516 0.9113 44,012 +0.02(+2.36%)
Aug 04, 2008 0.8737 0.9124 0.8737 0.8903 14,253 +0.02(+1.90%)
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.