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

Magic Software Enterprises (NQ: MGIC )

10.43 -0.14 (-1.32%)
Streaming Delayed Price Updated: 1:07 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, 2012 3.247 3.290 3.247 3.262 32,549 +0.00(+0.00%)
Oct 26, 2012 3.255 3.262 3.262 3.262 43,521 +0.02(+0.66%)
Oct 25, 2012 3.226 3.255 3.213 3.240 49,214 +0.02(+0.67%)
Oct 24, 2012 3.197 3.219 3.169 3.219 96,375 +0.06(+2.05%)
Oct 23, 2012 3.083 3.169 3.083 3.154 91,903 +0.08(+2.56%)
Oct 19, 2012 3.147 3.147 3.054 3.075 101,732 -0.05(-1.61%)
Oct 18, 2012 3.226 3.247 3.118 3.126 96,612 -0.08(-2.46%)
Oct 17, 2012 3.176 3.226 3.161 3.204 49,928 +0.03(+0.90%)
Oct 16, 2012 3.204 3.204 3.133 3.176 60,887 +0.00(+0.00%)
Oct 15, 2012 3.183 3.212 3.126 3.176 91,599 +0.05(+1.72%)
Oct 12, 2012 3.126 3.226 3.090 3.122 21,452 +0.00(+0.11%)
Oct 11, 2012 3.183 3.226 3.104 3.118 78,276 +0.04(+1.40%)
Oct 10, 2012 3.169 3.190 3.075 3.075 59,739 -0.06(-1.83%)
Oct 09, 2012 3.233 3.263 3.097 3.133 63,057 -0.07(-2.24%)
Oct 08, 2012 3.204 3.230 3.197 3.204 34,207 -0.04(-1.32%)
Oct 05, 2012 3.233 3.262 3.190 3.247 52,410 +0.06(+1.80%)
Oct 04, 2012 3.226 3.255 3.111 3.190 45,808 -0.03(-0.89%)
Oct 03, 2012 3.190 3.262 3.176 3.219 74,200 +0.05(+1.58%)
Oct 02, 2012 3.154 3.211 3.126 3.169 108,777 +0.02(+0.68%)
Oct 01, 2012 3.083 3.247 3.083 3.147 203,142 -0.01(-0.23%)
Sep 28, 2012 3.054 3.283 3.054 3.154 278,950 -0.14(-4.35%)
Sep 27, 2012 3.277 3.361 3.256 3.298 73,573 +0.03(+0.86%)
Sep 26, 2012 3.291 3.291 3.185 3.270 70,805 -0.04(-1.06%)
Sep 25, 2012 3.480 3.480 3.305 3.305 57,386 -0.14(-4.07%)
Sep 24, 2012 3.403 3.480 3.403 3.445 37,602 +0.04(+1.03%)
Sep 21, 2012 3.431 3.452 3.396 3.410 29,328 -0.01(-0.21%)
Sep 20, 2012 3.438 3.459 3.417 3.417 68,838 -0.06(-1.62%)
Sep 19, 2012 3.494 3.494 3.403 3.473 54,959 +0.02(+0.61%)
Sep 18, 2012 3.403 3.463 3.368 3.452 89,870 +0.06(+1.65%)
Sep 17, 2012 3.410 3.452 3.375 3.396 58,540 -0.05(-1.43%)
Sep 14, 2012 3.487 3.494 3.424 3.445 50,724 -0.01(-0.20%)
Sep 13, 2012 3.487 3.532 3.452 3.452 56,894 -0.04(-1.20%)
Sep 12, 2012 3.396 3.557 3.375 3.494 227,061 +0.16(+4.84%)
Sep 11, 2012 3.171 3.465 3.108 3.333 261,045 +0.18(+5.79%)
Sep 10, 2012 3.171 3.206 3.136 3.150 71,971 -0.02(-0.66%)
Sep 07, 2012 3.235 3.256 3.144 3.171 124,341 -0.04(-1.31%)
Sep 06, 2012 3.228 3.291 3.192 3.213 119,058 -0.06(-1.93%)
Sep 05, 2012 3.220 3.333 3.220 3.277 98,047 +0.04(+1.08%)
Sep 04, 2012 3.235 3.326 3.164 3.242 107,864 -0.06(-1.70%)
Aug 31, 2012 3.171 3.298 3.171 3.298 103,895 +0.12(+3.75%)
Aug 30, 2012 3.094 3.185 3.073 3.178 39,071 +0.02(+0.67%)
Aug 29, 2012 3.150 3.199 2.982 3.157 106,238 -0.03(-0.88%)
Aug 27, 2012 3.220 3.242 3.164 3.185 52,080 -0.04(-1.30%)
Aug 24, 2012 3.242 3.291 3.199 3.228 65,380 -0.04(-1.29%)
Aug 23, 2012 3.312 3.312 3.228 3.270 35,991 -0.04(-1.06%)
Aug 22, 2012 3.277 3.312 3.228 3.305 65,798 -0.01(-0.21%)
Aug 21, 2012 3.263 3.319 3.228 3.312 107,746 +0.05(+1.51%)
Aug 20, 2012 3.284 3.298 3.228 3.263 102,331 +0.01(+0.43%)
Aug 17, 2012 3.319 3.319 3.171 3.249 90,640 -0.04(-1.28%)
Aug 16, 2012 3.298 3.368 3.235 3.291 188,210 +0.10(+3.08%)
Aug 15, 2012 3.017 3.220 3.017 3.192 236,721 +0.18(+6.06%)
Aug 14, 2012 2.877 3.044 2.842 3.010 210,585 +0.15(+5.41%)
Aug 13, 2012 2.877 2.877 2.814 2.856 157,005 -0.02(-0.73%)
Aug 10, 2012 2.933 2.954 2.821 2.877 375,495 -0.08(-2.61%)
Aug 09, 2012 3.108 3.108 2.926 2.954 199,841 -0.06(-2.09%)
Aug 08, 2012 3.157 3.214 3.011 3.017 470,799 -0.29(-8.70%)
Aug 07, 2012 3.228 3.354 3.213 3.305 125,812 +0.09(+2.84%)
Aug 06, 2012 3.073 3.241 3.011 3.213 78,708 +0.13(+4.33%)
Aug 03, 2012 3.045 3.157 3.024 3.080 59,213 +0.06(+1.86%)
Aug 02, 2012 3.080 3.101 3.003 3.024 101,180 -0.04(-1.37%)
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.