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 -0.19 (-1.75%)
Streaming Delayed Price Updated: 2:44 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, 2011 3.487 3.663 3.473 3.578 278,756 +0.11(+3.24%)
Oct 28, 2011 3.389 3.508 3.281 3.466 130,299 +0.12(+3.56%)
Oct 27, 2011 3.242 3.424 3.192 3.347 391,344 +0.22(+7.19%)
Oct 26, 2011 3.080 3.150 3.010 3.122 84,252 +0.08(+2.77%)
Oct 25, 2011 3.087 3.087 2.989 3.038 93,629 -0.04(-1.14%)
Oct 24, 2011 3.031 3.108 2.947 3.073 139,572 +0.06(+1.86%)
Oct 21, 2011 3.101 3.108 3.003 3.017 126,026 -0.06(-1.83%)
Oct 20, 2011 3.122 3.143 3.052 3.073 38,223 -0.04(-1.35%)
Oct 19, 2011 3.115 3.171 3.073 3.115 62,076 +0.01(+0.23%)
Oct 18, 2011 3.087 3.129 3.031 3.108 83,900 +0.00(+0.00%)
Oct 17, 2011 3.136 3.157 3.038 3.108 72,401 -0.07(-2.21%)
Oct 14, 2011 3.249 3.249 3.129 3.178 81,832 -0.01(-0.22%)
Oct 13, 2011 3.108 3.213 3.052 3.185 192,838 +0.10(+3.18%)
Oct 12, 2011 2.982 3.171 2.982 3.087 274,814 +0.16(+5.52%)
Oct 11, 2011 2.877 2.968 2.877 2.926 54,735 -0.04(-1.18%)
Oct 10, 2011 2.884 2.975 2.821 2.961 147,307 +0.15(+5.50%)
Oct 07, 2011 2.891 2.904 2.807 2.807 46,344 -0.10(-3.38%)
Oct 06, 2011 2.842 2.933 2.800 2.905 48,642 +0.06(+2.22%)
Oct 05, 2011 2.807 2.870 2.785 2.842 84,749 +0.04(+1.25%)
Oct 04, 2011 2.842 2.926 2.750 2.807 193,177 -0.03(-0.99%)
Oct 03, 2011 2.870 2.933 2.807 2.835 164,197 -0.05(-1.70%)
Sep 30, 2011 2.898 2.968 2.870 2.884 103,955 -0.12(-3.97%)
Sep 29, 2011 3.143 3.157 2.954 3.003 87,859 -0.04(-1.38%)
Sep 28, 2011 3.115 3.171 3.017 3.045 59,666 -0.10(-3.13%)
Sep 27, 2011 3.059 3.213 3.017 3.143 227,290 +0.15(+4.92%)
Sep 26, 2011 2.982 3.073 2.933 2.996 146,414 +0.04(+1.43%)
Sep 23, 2011 2.933 2.975 2.884 2.954 146,501 +0.01(+0.24%)
Sep 22, 2011 2.856 2.975 2.849 2.947 201,024 -0.03(-0.94%)
Sep 21, 2011 2.849 3.017 2.839 2.975 240,721 +0.10(+3.41%)
Sep 20, 2011 2.828 2.947 2.828 2.877 308,925 -0.01(-0.49%)
Sep 19, 2011 2.807 2.940 2.785 2.891 202,586 +0.02(+0.73%)
Sep 16, 2011 2.933 2.936 2.814 2.870 226,231 -0.06(-2.15%)
Sep 15, 2011 2.982 2.982 2.919 2.933 65,262 -0.02(-0.71%)
Sep 14, 2011 2.940 2.989 2.919 2.954 166,268 +0.04(+1.20%)
Sep 13, 2011 2.926 2.926 2.870 2.919 119,565 +0.06(+1.96%)
Sep 12, 2011 2.807 2.876 2.792 2.863 175,762 +0.00(+0.00%)
Sep 09, 2011 2.842 2.940 2.807 2.863 122,774 +0.01(+0.49%)
Sep 08, 2011 2.940 3.016 2.849 2.849 96,475 -0.13(-4.39%)
Sep 07, 2011 2.968 3.010 2.954 2.979 78,182 +0.07(+2.57%)
Sep 06, 2011 2.856 2.982 2.842 2.905 131,920 -0.05(-1.66%)
Sep 02, 2011 2.947 2.996 2.888 2.954 135,209 -0.05(-1.58%)
Sep 01, 2011 3.137 3.137 2.982 3.001 149,540 -0.13(-4.30%)
Aug 31, 2011 3.115 3.256 3.031 3.136 222,262 +0.06(+1.82%)
Aug 30, 2011 3.059 3.087 2.958 3.080 82,800 +0.02(+0.69%)
Aug 29, 2011 2.961 3.080 2.946 3.059 132,065 +0.14(+4.87%)
Aug 26, 2011 2.828 2.975 2.743 2.917 162,535 +0.08(+2.78%)
Aug 25, 2011 2.996 2.996 2.821 2.838 111,273 -0.14(-4.60%)
Aug 24, 2011 2.954 3.017 2.919 2.975 115,431 +0.00(+0.00%)
Aug 23, 2011 2.898 3.017 2.856 2.975 183,229 +0.13(+4.69%)
Aug 22, 2011 2.940 2.982 2.792 2.842 280,281 -0.01(-0.49%)
Aug 19, 2011 2.842 2.947 2.743 2.856 362,228 -0.01(-0.25%)
Aug 18, 2011 2.982 3.017 2.842 2.863 586,926 -0.20(-6.64%)
Aug 17, 2011 3.108 3.150 3.039 3.066 132,212 -0.01(-0.34%)
Aug 16, 2011 3.108 3.130 3.059 3.077 121,518 -0.09(-2.99%)
Aug 15, 2011 3.045 3.185 3.003 3.171 295,872 +0.19(+6.35%)
Aug 12, 2011 3.228 3.256 2.905 2.982 498,577 -0.15(-4.71%)
Aug 11, 2011 2.884 3.129 2.842 3.129 855,585 +0.25(+8.78%)
Aug 10, 2011 3.024 3.087 2.849 2.877 474,783 -0.27(-8.48%)
Aug 09, 2011 3.213 3.298 2.842 3.143 445,920 +0.04(+1.13%)
Aug 08, 2011 3.333 3.333 3.038 3.108 722,947 -0.40(-11.40%)
Aug 05, 2011 3.606 3.705 3.403 3.508 367,180 -0.03(-0.79%)
Aug 04, 2011 3.824 3.824 3.445 3.536 531,438 -0.34(-8.70%)
Aug 03, 2011 4.062 4.119 3.670 3.873 812,854 +0.15(+3.96%)
Aug 02, 2011 3.852 3.859 3.684 3.726 428,827 -0.05(-1.30%)
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.