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

Magic Software Enterprises (NQ: MGIC )

10.39 -0.18 (-1.70%)
Streaming Delayed Price Updated: 2:04 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 29, 2010 1.937 1.951 1.901 1.908 65,766 +0.01(+0.37%)
Oct 28, 2010 1.894 1.944 1.882 1.901 74,703 -0.01(-0.37%)
Oct 27, 2010 1.894 1.908 1.859 1.908 24,659 -0.04(-2.16%)
Oct 25, 2010 1.852 1.951 1.810 1.951 195,600 +0.13(+7.34%)
Oct 22, 2010 1.859 1.859 1.768 1.817 56,849 -0.04(-2.26%)
Oct 21, 2010 1.775 1.859 1.761 1.859 113,732 +0.04(+1.92%)
Oct 20, 2010 1.740 1.824 1.740 1.824 71,215 +0.08(+4.84%)
Oct 19, 2010 1.796 1.796 1.733 1.740 27,297 -0.04(-1.98%)
Oct 18, 2010 1.810 1.810 1.754 1.775 29,544 -0.01(-0.39%)
Oct 15, 2010 1.754 1.782 1.740 1.782 12,924 +0.03(+1.60%)
Oct 14, 2010 1.782 1.817 1.740 1.754 56,484 -0.03(-1.58%)
Oct 13, 2010 1.775 1.810 1.775 1.782 43,617 +0.02(+1.20%)
Oct 12, 2010 1.761 1.796 1.761 1.761 23,639 -0.01(-0.40%)
Oct 11, 2010 1.789 1.823 1.719 1.768 45,535 -0.03(-1.56%)
Oct 08, 2010 1.831 1.831 1.789 1.796 27,243 -0.03(-1.54%)
Oct 07, 2010 1.803 1.852 1.796 1.824 50,081 +0.05(+2.77%)
Oct 06, 2010 1.810 1.831 1.768 1.775 65,446 -0.01(-0.78%)
Oct 05, 2010 1.796 1.817 1.768 1.789 49,252 +0.01(+0.39%)
Oct 04, 2010 1.810 1.824 1.755 1.782 52,065 -0.01(-0.78%)
Oct 01, 2010 1.754 1.817 1.740 1.796 89,477 +0.04(+2.40%)
Sep 30, 2010 1.747 1.761 1.719 1.754 12,319 +0.01(+0.40%)
Sep 29, 2010 1.754 1.803 1.747 1.747 56,368 -0.01(-0.40%)
Sep 28, 2010 1.831 1.831 1.726 1.754 54,624 -0.05(-2.72%)
Sep 27, 2010 1.754 1.859 1.747 1.803 142,208 +0.04(+1.98%)
Sep 24, 2010 1.782 1.789 1.698 1.768 95,051 -0.00(-0.08%)
Sep 23, 2010 1.754 1.782 1.740 1.769 51,810 +0.01(+0.47%)
Sep 22, 2010 1.719 1.775 1.719 1.761 74,107 +0.06(+3.72%)
Sep 21, 2010 1.628 1.733 1.628 1.698 167,083 +0.08(+4.77%)
Sep 20, 2010 1.600 1.628 1.568 1.621 84,481 +0.06(+4.05%)
Sep 17, 2010 1.572 1.599 1.558 1.558 86,823 -0.06(-3.90%)
Sep 15, 2010 1.649 1.663 1.607 1.621 78,531 -0.04(-2.53%)
Sep 14, 2010 1.600 1.684 1.593 1.663 80,854 +0.01(+0.85%)
Sep 13, 2010 1.635 1.649 1.579 1.649 134,995 -0.01(-0.42%)
Sep 10, 2010 1.656 1.698 1.614 1.656 84,477 -0.03(-1.59%)
Sep 09, 2010 1.663 1.712 1.656 1.683 44,829 -0.00(-0.08%)
Sep 08, 2010 1.698 1.705 1.614 1.684 85,044 +0.00(+0.00%)
Sep 07, 2010 1.761 1.768 1.635 1.684 123,729 -0.06(-3.61%)
Sep 03, 2010 1.789 1.789 1.719 1.747 73,554 +0.01(+0.81%)
Sep 02, 2010 1.810 1.824 1.719 1.733 37,873 -0.06(-3.14%)
Sep 01, 2010 1.733 1.817 1.719 1.789 26,149 +0.09(+5.37%)
Aug 31, 2010 1.726 1.733 1.691 1.698 53,176 -0.06(-3.20%)
Aug 30, 2010 1.754 1.761 1.740 1.754 6,931 -0.01(-0.40%)
Aug 27, 2010 1.761 1.761 1.740 1.761 17,731 +0.03(+1.62%)
Aug 26, 2010 1.761 1.789 1.733 1.733 36,446 -0.04(-1.98%)
Aug 25, 2010 1.775 1.803 1.740 1.768 37,871 -0.04(-1.95%)
Aug 24, 2010 1.803 1.866 1.762 1.803 55,349 +0.01(+0.78%)
Aug 23, 2010 1.852 1.887 1.789 1.789 69,719 -0.04(-2.30%)
Aug 20, 2010 1.845 1.859 1.754 1.831 76,972 -0.01(-0.76%)
Aug 19, 2010 1.831 1.845 1.824 1.845 86,073 +0.01(+0.77%)
Aug 18, 2010 1.740 1.887 1.740 1.831 117,953 +0.09(+5.24%)
Aug 17, 2010 1.719 1.775 1.719 1.740 31,825 +0.04(+2.48%)
Aug 16, 2010 1.754 1.754 1.684 1.698 43,329 -0.06(-3.59%)
Aug 13, 2010 1.782 1.810 1.754 1.761 48,116 -0.04(-1.95%)
Aug 12, 2010 1.824 1.824 1.789 1.796 29,174 -0.04(-2.29%)
Aug 11, 2010 1.901 1.901 1.824 1.838 43,115 -0.06(-3.32%)
Aug 10, 2010 1.859 1.915 1.859 1.901 54,641 +0.03(+1.50%)
Aug 09, 2010 1.908 1.908 1.866 1.873 56,358 -0.02(-1.11%)
Aug 06, 2010 1.894 1.922 1.866 1.894 80,364 +0.01(+0.75%)
Aug 05, 2010 1.873 1.922 1.859 1.880 75,876 +0.02(+1.13%)
Aug 04, 2010 1.810 1.887 1.810 1.859 140,444 +0.05(+2.71%)
Aug 03, 2010 1.845 1.871 1.796 1.810 74,793 -0.06(-3.37%)
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.