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: 2:37 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 30, 2015 4.218 4.257 4.210 4.241 38,501 +0.01(+0.19%)
Oct 29, 2015 4.273 4.304 4.218 4.233 5,474 -0.03(-0.74%)
Oct 28, 2015 4.265 4.312 4.241 4.265 57,809 +0.02(+0.37%)
Oct 27, 2015 4.344 4.359 4.233 4.249 56,429 -0.08(-1.82%)
Oct 26, 2015 4.336 4.375 4.273 4.328 32,164 -0.06(-1.26%)
Oct 23, 2015 4.438 4.438 4.351 4.383 18,123 -0.04(-0.89%)
Oct 22, 2015 4.454 4.454 4.397 4.422 15,124 -0.02(-0.53%)
Oct 21, 2015 4.485 4.509 4.446 4.446 15,485 +0.04(+0.89%)
Oct 20, 2015 4.454 4.496 4.391 4.406 30,281 +0.00(+0.00%)
Oct 19, 2015 4.446 4.462 4.375 4.406 40,424 -0.04(-0.88%)
Oct 16, 2015 4.438 4.493 4.430 4.446 8,292 -0.04(-0.88%)
Oct 15, 2015 4.430 4.485 4.367 4.485 56,372 +0.09(+2.15%)
Oct 14, 2015 4.438 4.501 4.367 4.391 34,811 -0.05(-1.06%)
Oct 13, 2015 4.517 4.517 4.414 4.438 32,603 -0.12(-2.59%)
Oct 12, 2015 4.611 4.627 4.548 4.556 23,512 -0.02(-0.34%)
Oct 09, 2015 4.532 4.580 4.532 4.572 6,788 -0.02(-0.51%)
Oct 08, 2015 4.564 4.595 4.549 4.595 277,749 +0.02(+0.34%)
Oct 07, 2015 4.548 4.603 4.501 4.580 22,391 +0.08(+1.75%)
Oct 06, 2015 4.501 4.572 4.438 4.501 152,249 +0.09(+2.14%)
Oct 05, 2015 4.399 4.485 4.399 4.406 18,865 +0.02(+0.36%)
Oct 02, 2015 4.265 4.399 4.265 4.391 53,023 +0.09(+2.20%)
Oct 01, 2015 4.233 4.296 4.233 4.296 36,899 +0.02(+0.55%)
Sep 30, 2015 4.304 4.336 4.265 4.273 31,236 +0.01(+0.18%)
Sep 29, 2015 4.288 4.344 4.265 4.265 22,645 -0.05(-1.10%)
Sep 28, 2015 4.477 4.477 4.288 4.312 69,291 -0.18(-4.03%)
Sep 25, 2015 4.430 4.501 4.383 4.493 25,185 +0.15(+3.44%)
Sep 24, 2015 4.281 4.344 4.194 4.344 27,226 +0.05(+1.10%)
Sep 23, 2015 4.312 4.312 4.288 4.296 8,073 -0.02(-0.37%)
Sep 22, 2015 4.288 4.383 4.288 4.312 24,104 +0.02(+0.55%)
Sep 21, 2015 4.281 4.351 4.281 4.288 40,303 +0.00(+0.00%)
Sep 18, 2015 4.288 4.383 4.281 4.288 95,876 -0.06(-1.27%)
Sep 17, 2015 4.375 4.422 4.312 4.344 44,470 -0.02(-0.36%)
Sep 16, 2015 4.493 4.525 4.351 4.359 140,421 -0.10(-2.29%)
Sep 15, 2015 4.438 4.485 4.438 4.462 75,253 +0.06(+1.43%)
Sep 14, 2015 4.469 4.517 4.375 4.399 113,334 -0.10(-2.27%)
Sep 11, 2015 4.493 4.556 4.438 4.501 181,002 +0.02(+0.53%)
Sep 10, 2015 4.556 4.595 4.469 4.477 61,501 -0.01(-0.18%)
Sep 09, 2015 4.564 4.580 4.485 4.485 124,224 -0.03(-0.70%)
Sep 08, 2015 4.666 4.666 4.501 4.517 109,747 +0.04(+0.88%)
Sep 04, 2015 4.564 4.477 4.477 4.477 38,761 -0.11(-2.40%)
Sep 03, 2015 4.587 4.619 4.548 4.587 646,650 +0.02(+0.52%)
Sep 02, 2015 4.682 4.698 4.509 4.564 99,126 -0.06(-1.19%)
Sep 01, 2015 4.611 4.682 4.603 4.619 50,024 -0.06(-1.34%)
Aug 31, 2015 4.682 4.776 4.666 4.682 133,039 -0.04(-0.83%)
Aug 28, 2015 4.721 4.768 4.641 4.721 114,031 +0.00(+0.00%)
Aug 27, 2015 4.729 4.831 4.650 4.721 183,800 +0.07(+1.52%)
Aug 26, 2015 4.776 4.784 4.603 4.650 257,468 -0.07(-1.50%)
Aug 25, 2015 4.965 4.973 4.721 4.721 22,824 -0.15(-3.07%)
Aug 24, 2015 4.808 4.902 4.658 4.871 113,053 -0.08(-1.59%)
Aug 21, 2015 4.997 5.099 4.949 4.949 20,472 -0.11(-2.10%)
Aug 20, 2015 5.110 5.110 4.947 5.056 18,314 -0.09(-1.81%)
Aug 19, 2015 5.195 5.250 5.040 5.149 289,530 -0.09(-1.78%)
Aug 18, 2015 5.428 5.428 5.156 5.242 121,235 -0.13(-2.45%)
Aug 17, 2015 5.405 5.428 5.343 5.374 87,613 +0.12(+2.36%)
Aug 14, 2015 5.203 5.327 5.141 5.250 115,386 -0.01(-0.15%)
Aug 13, 2015 5.281 5.381 5.211 5.257 63,631 +0.09(+1.80%)
Aug 12, 2015 5.149 5.164 5.063 5.164 49,493 +0.07(+1.37%)
Aug 11, 2015 5.056 5.195 5.025 5.094 113,460 +0.18(+3.63%)
Aug 10, 2015 4.963 5.040 4.862 4.916 63,071 +0.04(+0.79%)
Aug 07, 2015 5.017 5.017 4.877 4.877 657,244 -0.14(-2.78%)
Aug 06, 2015 4.932 5.025 4.885 5.017 177,969 +0.09(+1.81%)
Aug 05, 2015 5.009 5.025 4.860 4.928 36,380 -0.03(-0.70%)
Aug 04, 2015 5.017 5.040 4.916 4.963 18,996 +0.03(+0.63%)
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.