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: 12:04 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 (%)
Nov 30, 2004 1.847 1.902 1.830 1.880 14,647 -0.02(-1.16%)
Nov 29, 2004 1.858 1.902 1.852 1.902 16,817 +0.00(+0.00%)
Nov 26, 2004 1.952 1.952 1.880 1.902 11,211 -0.03(-1.71%)
Nov 24, 2004 1.935 1.935 1.880 1.935 60,038 +0.09(+4.79%)
Nov 23, 2004 1.858 1.858 1.803 1.847 46,656 +0.00(+0.00%)
Nov 22, 2004 1.880 1.913 1.803 1.847 158,052 +0.00(+0.00%)
Nov 19, 2004 1.830 1.930 1.803 1.847 53,889 -0.04(-2.34%)
Nov 18, 2004 1.886 1.963 1.836 1.891 51,539 +0.01(+0.59%)
Nov 17, 2004 1.852 1.902 1.836 1.880 102,173 +0.08(+4.29%)
Nov 16, 2004 1.814 1.825 1.770 1.803 64,197 -0.02(-1.21%)
Nov 15, 2004 1.847 1.864 1.786 1.825 54,070 -0.03(-1.49%)
Nov 12, 2004 1.852 1.897 1.836 1.852 15,009 -0.01(-0.59%)
Nov 11, 2004 1.808 1.880 1.786 1.864 46,475 -0.03(-1.72%)
Nov 10, 2004 1.847 1.908 1.847 1.896 31,285 -0.01(-0.32%)
Nov 09, 2004 1.886 1.902 1.886 1.902 37,252 +0.01(+0.29%)
Nov 08, 2004 1.858 1.913 1.858 1.897 77,037 +0.07(+3.94%)
Nov 05, 2004 1.841 1.841 1.775 1.825 92,227 +0.04(+2.17%)
Nov 04, 2004 1.803 1.875 1.758 1.786 271,438 -0.30(-14.32%)
Nov 03, 2004 2.002 2.123 2.002 2.085 31,285 +0.03(+1.34%)
Nov 02, 2004 2.090 2.101 2.029 2.057 17,722 -0.04(-1.85%)
Nov 01, 2004 1.996 2.096 1.980 2.096 52,804 +0.12(+6.19%)
Oct 29, 2004 2.013 2.013 1.880 1.974 10,488 -0.01(-0.59%)
Oct 28, 2004 1.880 1.991 1.880 1.985 10,669 +0.00(+0.00%)
Oct 27, 2004 1.985 1.985 1.897 1.985 46,475 +0.02(+0.84%)
Oct 26, 2004 1.924 1.980 1.897 1.969 34,901 +0.10(+5.33%)
Oct 25, 2004 1.786 1.908 1.786 1.869 22,243 +0.04(+2.42%)
Oct 22, 2004 1.864 1.880 1.803 1.825 59,857 -0.01(-0.60%)
Oct 21, 2004 1.875 1.886 1.836 1.836 39,965 -0.04(-2.35%)
Oct 20, 2004 1.880 1.886 1.852 1.880 47,198 -0.02(-0.87%)
Oct 19, 2004 1.935 1.946 1.852 1.897 43,401 -0.06(-3.11%)
Oct 18, 2004 1.935 1.991 1.935 1.958 56,059 -0.07(-3.28%)
Oct 15, 2004 2.179 2.179 1.996 2.024 20,615 +0.03(+1.67%)
Oct 14, 2004 2.085 2.090 1.991 1.991 44,486 -0.12(-5.76%)
Oct 13, 2004 2.151 2.168 2.079 2.112 37,071 -0.03(-1.55%)
Oct 12, 2004 2.190 2.190 2.002 2.146 54,613 -0.09(-3.96%)
Oct 11, 2004 2.229 2.251 2.223 2.234 61,485 +0.03(+1.25%)
Oct 08, 2004 2.173 2.206 2.162 2.206 27,849 +0.02(+1.01%)
Oct 07, 2004 2.251 2.251 2.157 2.184 6,148 +0.02(+1.02%)
Oct 06, 2004 2.162 2.212 2.157 2.162 14,286 -0.02(-1.04%)
Oct 05, 2004 2.184 2.240 2.157 2.185 33,997 -0.05(-2.44%)
Oct 04, 2004 2.212 2.262 2.195 2.240 64,197 +0.03(+1.25%)
Oct 01, 2004 2.113 2.212 2.113 2.212 28,572 +0.10(+4.71%)
Sep 30, 2004 2.129 2.146 2.074 2.112 23,870 -0.07(-3.29%)
Sep 29, 2004 2.118 2.184 2.079 2.184 57,687 +0.02(+0.77%)
Sep 28, 2004 2.234 2.234 2.168 2.168 19,349 -0.03(-1.51%)
Sep 27, 2004 2.267 2.273 2.184 2.201 57,325 -0.05(-2.21%)
Sep 24, 2004 2.079 2.251 2.079 2.251 14,647 +0.04(+2.01%)
Sep 23, 2004 2.157 2.212 2.129 2.206 11,754 +0.00(+0.00%)
Sep 22, 2004 2.251 2.295 2.206 2.206 54,974 -0.09(-3.86%)
Sep 21, 2004 2.278 2.334 2.256 2.295 40,869 +0.03(+1.47%)
Sep 20, 2004 2.184 2.273 2.168 2.262 94,578 +0.14(+6.79%)
Sep 17, 2004 2.046 2.123 2.024 2.118 33,997 +0.11(+5.22%)
Sep 16, 2004 2.135 2.157 2.002 2.013 50,616 -0.11(-5.21%)
Sep 15, 2004 2.123 2.206 2.123 2.123 20,977 -0.04(-1.79%)
Sep 14, 2004 2.212 2.212 2.162 2.162 17,722 +0.03(+1.30%)
Sep 13, 2004 1.775 2.184 1.764 2.135 109,045 +0.09(+4.61%)
Sep 10, 2004 2.040 2.040 1.996 2.040 16,998 +0.03(+1.65%)
Sep 09, 2004 2.029 2.029 1.908 2.007 25,498 -0.02(-1.12%)
Sep 08, 2004 2.090 2.101 2.002 2.030 14,286 -0.08(-3.90%)
Sep 07, 2004 2.079 2.179 2.057 2.112 11,586 +0.01(+0.53%)
Sep 03, 2004 2.157 2.157 2.101 2.101 16,456 -0.08(-3.80%)
Sep 02, 2004 2.140 2.195 2.101 2.184 44,667 +0.13(+6.50%)
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.