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

Magic Software Enterprises (NQ: MGIC )

10.55 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Nov 28, 2003 2.184 2.323 2.184 2.267 45,600 +0.03(+1.23%)
Nov 26, 2003 2.295 2.295 2.229 2.240 117,130 -0.01(-0.49%)
Nov 25, 2003 2.223 2.317 2.212 2.251 193,906 +0.01(+0.25%)
Nov 24, 2003 2.240 2.267 2.201 2.245 166,355 -0.02(-0.98%)
Nov 21, 2003 2.300 2.378 2.267 2.267 58,031 -0.03(-1.44%)
Nov 20, 2003 2.240 2.323 2.201 2.300 104,351 +0.04(+1.71%)
Nov 19, 2003 2.217 2.311 2.217 2.262 130,527 -0.02(-0.73%)
Nov 18, 2003 2.289 2.295 2.217 2.278 110,678 +0.02(+0.98%)
Nov 17, 2003 2.284 2.350 2.229 2.256 146,468 -0.09(-4.00%)
Nov 14, 2003 2.267 2.350 2.240 2.350 42,761 +0.08(+3.41%)
Nov 13, 2003 2.433 2.433 2.146 2.273 458,863 -0.13(-5.52%)
Nov 12, 2003 2.378 2.433 2.300 2.405 153,949 +0.07(+3.08%)
Nov 11, 2003 2.527 2.544 2.323 2.334 146,271 -0.16(-6.43%)
Nov 10, 2003 2.533 2.681 2.488 2.494 212,154 -0.03(-1.10%)
Nov 07, 2003 2.378 2.527 2.378 2.522 156,275 +0.12(+4.85%)
Nov 06, 2003 2.350 2.439 2.289 2.405 122,198 +0.17(+7.38%)
Nov 05, 2003 2.361 2.378 2.151 2.240 339,954 -0.13(-5.59%)
Nov 04, 2003 2.306 2.417 2.201 2.372 453,552 +0.15(+6.72%)
Nov 03, 2003 2.024 2.223 2.018 2.223 374,847 +0.29(+14.86%)
Oct 31, 2003 1.858 1.974 1.842 1.935 127,491 +0.07(+3.55%)
Oct 30, 2003 1.731 1.897 1.858 1.869 172,142 +0.14(+7.99%)
Oct 29, 2003 1.687 1.781 1.687 1.731 68,447 -0.02(-1.26%)
Oct 28, 2003 1.692 1.753 1.692 1.753 22,615 +0.01(+0.67%)
Oct 27, 2003 1.687 1.742 1.670 1.741 117,002 +0.02(+1.12%)
Oct 24, 2003 1.753 1.781 1.687 1.722 41,050 -0.02(-1.14%)
Oct 23, 2003 1.687 1.742 1.659 1.742 45,752 +0.04(+2.27%)
Oct 22, 2003 1.648 1.714 1.615 1.703 129,118 +0.04(+2.67%)
Oct 21, 2003 1.648 1.714 1.648 1.659 243,761 +0.01(+0.67%)
Oct 20, 2003 1.692 1.748 1.626 1.648 133,632 -0.09(-5.40%)
Oct 17, 2003 1.786 1.797 1.698 1.742 29,838 -0.02(-0.94%)
Oct 16, 2003 1.758 1.797 1.747 1.758 95,119 +0.00(+0.00%)
Oct 15, 2003 1.637 1.792 1.604 1.758 145,303 +0.13(+8.16%)
Oct 14, 2003 1.620 1.626 1.554 1.626 81,015 +0.03(+2.08%)
Oct 13, 2003 1.543 1.631 1.543 1.593 151,542 +0.03(+2.13%)
Oct 10, 2003 1.559 1.576 1.482 1.559 71,937 +0.01(+0.36%)
Oct 09, 2003 1.504 1.570 1.493 1.554 29,476 +0.03(+2.18%)
Oct 08, 2003 1.493 1.543 1.493 1.521 47,018 +0.04(+2.61%)
Oct 07, 2003 1.449 1.537 1.449 1.482 21,881 +0.00(+0.00%)
Oct 06, 2003 1.515 1.521 1.443 1.482 40,146 -0.02(-1.51%)
Oct 03, 2003 1.499 1.532 1.493 1.505 19,955 +0.00(+0.00%)
Oct 02, 2003 1.526 1.526 1.488 1.505 24,051 -0.02(-1.02%)
Oct 01, 2003 1.521 1.521 1.460 1.520 33,176 +0.06(+4.13%)
Sep 30, 2003 1.416 1.460 1.410 1.460 53,347 +0.03(+2.33%)
Sep 29, 2003 1.443 1.465 1.427 1.427 29,838 -0.03(-1.90%)
Sep 26, 2003 1.482 1.526 1.438 1.454 31,540 -0.05(-3.31%)
Sep 25, 2003 1.416 1.504 1.416 1.504 52,336 +0.07(+4.61%)
Sep 24, 2003 1.510 1.493 1.443 1.438 24,881 -0.07(-4.76%)
Sep 23, 2003 1.438 1.548 1.438 1.510 133,415 +0.05(+3.41%)
Sep 22, 2003 1.432 1.476 1.421 1.460 54,251 -0.02(-1.12%)
Sep 19, 2003 1.427 1.487 1.410 1.476 27,216 +0.03(+1.91%)
Sep 18, 2003 1.416 1.471 1.388 1.449 131,343 -0.04(-2.96%)
Sep 17, 2003 1.454 1.493 1.443 1.493 50,265 +0.01(+0.75%)
Sep 16, 2003 1.465 1.493 1.443 1.482 43,220 +0.02(+1.13%)
Sep 15, 2003 1.521 1.537 1.465 1.465 132,916 -0.07(-4.68%)
Sep 12, 2003 1.471 1.543 1.449 1.537 30,380 +0.06(+4.12%)
Sep 11, 2003 1.443 1.548 1.443 1.476 51,900 -0.04(-2.91%)
Sep 10, 2003 1.438 1.559 1.405 1.521 110,492 +0.04(+2.61%)
Sep 09, 2003 1.504 1.504 1.460 1.482 45,028 +0.01(+0.75%)
Sep 08, 2003 1.471 1.532 1.465 1.471 57,868 -0.02(-1.48%)
Sep 05, 2003 1.543 1.548 1.504 1.493 135,990 -0.03(-1.82%)
Sep 04, 2003 1.543 1.543 1.410 1.521 115,736 +0.04(+2.96%)
Sep 03, 2003 1.432 1.548 1.427 1.477 207,421 -0.03(-1.80%)
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.