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 (%)
Nov 29, 2002 0.6636 0.6912 0.6415 0.6415 4,159 -0.02(-3.33%)
Nov 27, 2002 0.6636 0.6691 0.6636 0.6636 7,956 +0.00(+0.00%)
Nov 26, 2002 0.6802 0.6857 0.6359 0.6636 33,093 -0.04(-6.25%)
Nov 25, 2002 0.6912 0.7078 0.6580 0.7078 70,888 +0.03(+4.07%)
Nov 22, 2002 0.6802 0.6968 0.6802 0.6802 16,637 -0.01(-1.60%)
Nov 21, 2002 0.6802 0.6968 0.6802 0.6912 21,700 +0.01(+1.63%)
Nov 20, 2002 0.6861 0.6861 0.6746 0.6802 11,392 -0.02(-3.15%)
Nov 19, 2002 0.7023 0.7023 0.6968 0.7023 23,328 +0.00(+0.00%)
Nov 18, 2002 0.6912 0.7133 0.6857 0.7023 66,729 -0.02(-3.05%)
Nov 15, 2002 0.7686 0.7742 0.6912 0.7244 40,869 -0.04(-5.07%)
Nov 14, 2002 0.7078 0.7963 0.6912 0.7631 182,104 +0.07(+10.40%)
Nov 13, 2002 0.6359 0.7742 0.6249 0.6912 133,820 +0.07(+11.61%)
Nov 12, 2002 0.5806 0.6359 0.5806 0.6193 41,773 +0.01(+2.10%)
Nov 11, 2002 0.6027 0.6249 0.5978 0.6066 28,934 +0.00(+0.64%)
Nov 08, 2002 0.5917 0.6083 0.5917 0.6027 81,558 +0.02(+2.83%)
Nov 07, 2002 0.5806 0.6027 0.5806 0.5862 18,083 -0.01(-0.93%)
Nov 06, 2002 0.5806 0.5945 0.5806 0.5917 7,595 +0.01(+0.94%)
Nov 05, 2002 0.6083 0.6083 0.5862 0.5862 50,996 -0.01(-1.85%)
Nov 04, 2002 0.5474 0.5972 0.5253 0.5972 47,741 +0.01(+1.79%)
Nov 01, 2002 0.5862 0.5917 0.5806 0.5867 36,348 -0.01(-1.36%)
Oct 31, 2002 0.5862 0.5977 0.5862 0.5948 3,255 +0.01(+2.44%)
Oct 30, 2002 0.6027 0.6525 0.5806 0.5806 17,541 -0.03(-5.41%)
Oct 29, 2002 0.6027 0.6138 0.6027 0.6138 13,201 +0.01(+0.91%)
Oct 28, 2002 0.6083 0.6193 0.6083 0.6083 18,445 +0.01(+1.85%)
Oct 25, 2002 0.5806 0.5972 0.5806 0.5972 1,085 +0.02(+2.86%)
Oct 24, 2002 0.6359 0.7189 0.5806 0.5806 67,091 -0.02(-2.78%)
Oct 23, 2002 0.5806 0.6027 0.5806 0.5972 13,977 -0.01(-0.92%)
Oct 22, 2002 0.5806 0.6027 0.5806 0.6027 107,237 +0.02(+2.83%)
Oct 21, 2002 0.5917 0.6083 0.5806 0.5862 123,874 -0.00(-0.09%)
Oct 18, 2002 0.6027 0.6027 0.5862 0.5867 8,680 -0.00(-0.84%)
Oct 17, 2002 0.5806 0.5972 0.5806 0.5917 16,456 +0.01(+1.42%)
Oct 16, 2002 0.5862 0.6022 0.5806 0.5834 10,850 +0.00(+0.48%)
Oct 15, 2002 0.5917 0.6027 0.5806 0.5806 27,849 +0.00(+0.00%)
Oct 14, 2002 0.4977 0.5806 0.4977 0.5806 10,597,143 +0.02(+3.96%)
Oct 11, 2002 0.5601 0.5806 0.5530 0.5585 13,562 -0.02(-3.81%)
Oct 10, 2002 0.4977 0.5806 0.4977 0.5806 52,262 +0.03(+5.00%)
Oct 09, 2002 0.5364 0.5585 0.5253 0.5530 316,105 +0.03(+6.38%)
Oct 08, 2002 0.4706 0.5198 0.4700 0.5198 53,166 +0.06(+13.25%)
Oct 07, 2002 0.4756 0.4977 0.4590 0.4590 103,078 -0.03(-5.68%)
Oct 04, 2002 0.5198 0.5198 0.4866 0.4866 57,687 +0.00(+0.00%)
Oct 03, 2002 0.4700 0.4866 0.4645 0.4866 17,179 +0.02(+3.53%)
Oct 02, 2002 0.3987 0.4700 0.3987 0.4700 49,911 +0.06(+13.33%)
Oct 01, 2002 0.4258 0.4645 0.4147 0.4147 42,243 -0.01(-2.60%)
Sep 30, 2002 0.4313 0.4534 0.4258 0.4258 71,250 -0.01(-1.41%)
Sep 27, 2002 0.4700 0.4700 0.4313 0.4319 20,977 -0.01(-2.37%)
Sep 26, 2002 0.4534 0.4645 0.4424 0.4424 65,101 -0.04(-9.09%)
Sep 25, 2002 0.4811 0.5032 0.4540 0.4866 15,009 -0.02(-3.30%)
Sep 24, 2002 0.4811 0.5192 0.4756 0.5032 78,483 -0.01(-2.26%)
Sep 23, 2002 0.5253 0.5259 0.5032 0.5148 30,019 +0.00(+0.00%)
Sep 20, 2002 0.4811 0.5148 0.4700 0.5148 18,626 +0.03(+6.89%)
Sep 19, 2002 0.5087 0.5093 0.4645 0.4816 9,946 -0.00(-1.02%)
Sep 18, 2002 0.5419 0.5474 0.4258 0.4866 27,125 -0.07(-12.00%)
Sep 17, 2002 0.5751 0.6022 0.5530 0.5530 71,973 -0.03(-4.85%)
Sep 16, 2002 0.5812 0.5812 0.5812 0.5812 1,265 +0.00(+0.10%)
Sep 13, 2002 0.5867 0.5867 0.5806 0.5806 12,658 -0.02(-2.78%)
Sep 12, 2002 0.5972 0.5978 0.5972 0.5972 361,677 -0.00(-0.09%)
Sep 11, 2002 0.5978 0.5978 0.5978 0.5978 0 +0.00(+0.00%)
Sep 10, 2002 0.5978 0.6193 0.5972 0.5978 3,616 -0.01(-1.73%)
Sep 09, 2002 0.6083 0.6083 0.5978 0.6083 9,041 -0.00(-0.09%)
Sep 06, 2002 0.4922 0.6193 0.4872 0.6088 57,687 +0.01(+1.94%)
Sep 05, 2002 0.5972 0.5972 0.5530 0.5972 30,986 +0.00(+0.00%)
Sep 04, 2002 0.5917 0.6027 0.5696 0.5972 30,380 +0.00(+0.84%)
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.