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

Magic Software Enterprises (NQ: MGIC )

10.64 +0.20 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2016 5.964 5.964 5.884 5.884 14,177 -0.04(-0.68%)
Oct 28, 2016 5.924 5.964 5.884 5.924 20,108 +0.00(+0.00%)
Oct 27, 2016 6.045 6.045 5.884 5.924 19,558 -0.04(-0.68%)
Oct 26, 2016 6.005 6.045 5.897 5.964 12,777 +0.00(+0.00%)
Oct 25, 2016 5.924 5.964 5.924 5.964 12,167 +0.04(+0.68%)
Oct 24, 2016 5.924 5.924 5.819 5.924 34,082 +0.04(+0.68%)
Oct 21, 2016 5.843 5.924 5.767 5.884 8,425 +0.04(+0.69%)
Oct 20, 2016 5.803 5.843 5.803 5.843 16,470 +0.00(+0.00%)
Oct 19, 2016 5.884 5.884 5.722 5.843 60,205 +0.00(+0.00%)
Oct 18, 2016 5.884 5.924 5.803 5.843 8,786 +0.16(+2.84%)
Oct 17, 2016 5.682 5.722 5.642 5.682 50,172 -0.06(-0.98%)
Oct 14, 2016 5.722 5.803 5.714 5.739 54,837 +0.00(+0.00%)
Oct 13, 2016 5.739 5.827 5.666 5.739 69,547 -0.02(-0.42%)
Oct 12, 2016 5.787 5.843 5.751 5.763 11,628 +0.01(+0.14%)
Oct 11, 2016 5.868 5.868 5.755 5.755 16,124 -0.11(-1.92%)
Oct 10, 2016 5.811 5.876 5.811 5.868 10,156 -0.01(-0.14%)
Oct 07, 2016 5.795 5.876 5.795 5.876 20,202 +0.07(+1.25%)
Oct 06, 2016 5.739 5.819 5.739 5.803 7,656 +0.03(+0.56%)
Oct 05, 2016 5.779 5.811 5.739 5.771 19,789 +0.00(+0.00%)
Oct 04, 2016 5.811 5.811 5.755 5.771 11,700 +0.00(+0.00%)
Oct 03, 2016 5.755 5.779 5.755 5.771 7,173 +0.02(+0.39%)
Sep 30, 2016 5.682 5.777 5.682 5.748 12,672 +0.07(+1.16%)
Sep 29, 2016 5.755 5.819 5.650 5.682 17,136 -0.10(-1.81%)
Sep 28, 2016 5.763 5.876 5.722 5.787 7,961 -0.06(-1.10%)
Sep 27, 2016 5.916 5.934 5.843 5.851 23,737 -0.08(-1.36%)
Sep 26, 2016 5.924 5.956 5.880 5.932 21,947 -0.05(-0.81%)
Sep 23, 2016 6.085 6.125 5.940 5.980 91,921 -0.10(-1.72%)
Sep 22, 2016 5.626 6.109 5.573 6.085 231,762 +0.52(+9.26%)
Sep 21, 2016 5.521 5.602 5.513 5.569 14,202 +0.03(+0.58%)
Sep 20, 2016 5.545 5.581 5.505 5.537 8,996 -0.03(-0.58%)
Sep 19, 2016 5.473 5.650 5.473 5.569 29,808 +0.22(+4.07%)
Sep 16, 2016 5.319 5.368 5.247 5.352 30,806 +0.03(+0.61%)
Sep 15, 2016 5.553 5.553 5.319 5.319 59,474 -0.19(-3.51%)
Sep 14, 2016 5.682 5.707 5.465 5.513 38,864 -0.19(-3.25%)
Sep 13, 2016 5.884 5.884 5.682 5.698 38,645 -0.24(-4.07%)
Sep 12, 2016 5.940 6.037 5.835 5.940 19,155 -0.19(-3.15%)
Sep 09, 2016 6.124 6.150 6.085 6.133 12,120 -0.06(-0.91%)
Sep 08, 2016 6.133 6.230 6.133 6.190 42,884 -0.01(-0.13%)
Sep 07, 2016 6.190 6.230 6.150 6.198 16,017 +0.00(+0.00%)
Sep 06, 2016 6.109 6.198 6.077 6.198 61,282 +0.09(+1.52%)
Sep 02, 2016 6.049 6.105 6.105 6.105 8,029 +0.05(+0.79%)
Sep 01, 2016 6.073 6.077 6.034 6.057 24,574 -0.07(-1.17%)
Aug 31, 2016 6.145 6.161 6.065 6.129 11,679 -0.01(-0.10%)
Aug 30, 2016 6.241 6.241 6.129 6.136 14,112 -0.07(-1.05%)
Aug 29, 2016 6.153 6.233 6.153 6.201 15,610 -0.08(-1.27%)
Aug 26, 2016 6.260 6.289 6.257 6.281 2,928 -0.01(-0.13%)
Aug 25, 2016 6.265 6.289 6.257 6.289 24,285 +0.06(+0.90%)
Aug 24, 2016 6.233 6.257 6.225 6.233 25,202 +0.01(+0.13%)
Aug 23, 2016 6.145 6.257 6.129 6.225 49,019 +0.10(+1.56%)
Aug 22, 2016 6.249 6.249 6.022 6.129 221,249 -0.09(-1.45%)
Aug 19, 2016 6.169 6.241 6.010 6.219 48,162 +0.04(+0.68%)
Aug 18, 2016 6.113 6.177 6.113 6.177 37,571 +0.06(+0.91%)
Aug 17, 2016 6.137 6.153 6.119 6.121 14,503 -0.03(-0.45%)
Aug 16, 2016 6.089 6.209 6.057 6.149 28,208 -0.02(-0.32%)
Aug 15, 2016 6.002 6.177 6.002 6.169 47,695 +0.14(+2.25%)
Aug 12, 2016 5.994 6.034 5.898 6.034 138,521 +0.05(+0.80%)
Aug 11, 2016 6.137 6.153 5.970 5.986 74,344 -0.14(-2.34%)
Aug 10, 2016 6.137 6.177 6.065 6.129 32,814 +0.07(+1.18%)
Aug 09, 2016 6.065 6.202 6.034 6.057 86,658 +0.03(+0.53%)
Aug 08, 2016 5.970 6.057 5.930 6.026 56,159 +0.13(+2.16%)
Aug 05, 2016 5.978 5.978 5.874 5.898 31,371 -0.06(-0.94%)
Aug 04, 2016 5.970 5.970 5.922 5.954 26,845 +0.05(+0.81%)
Aug 03, 2016 5.851 5.978 5.851 5.906 23,775 -0.02(-0.27%)
Aug 02, 2016 5.890 5.946 5.834 5.922 22,823 -0.06(-0.93%)
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.