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

Magic Software Enterprises (NQ: MGIC )

10.59 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:37 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 30, 2006 1.111 1.145 1.100 1.128 12,658 +0.01(+0.49%)
Nov 29, 2006 1.106 1.150 1.106 1.123 62,291 +0.01(+0.50%)
Nov 28, 2006 1.067 1.139 1.067 1.117 49,240 -0.02(-1.94%)
Nov 27, 2006 1.139 1.145 1.067 1.139 93,412 -0.01(-0.48%)
Nov 24, 2006 1.134 1.150 1.106 1.145 24,046 -0.01(-0.48%)
Nov 22, 2006 1.189 1.189 1.106 1.150 111,373 -0.04(-3.26%)
Nov 21, 2006 1.316 1.316 1.156 1.189 260,602 -0.12(-9.28%)
Nov 20, 2006 1.100 1.366 1.100 1.311 681,647 +0.22(+20.67%)
Nov 17, 2006 1.078 1.095 1.062 1.086 237,620 +0.01(+1.24%)
Nov 16, 2006 1.040 1.073 1.017 1.073 55,486 +0.03(+2.65%)
Nov 15, 2006 0.9622 1.051 0.9622 1.045 161,613 +0.04(+4.42%)
Nov 14, 2006 0.9843 1.006 0.9843 1.001 130,957 +0.03(+3.43%)
Nov 13, 2006 0.9622 0.9677 0.9567 0.9677 37,413 +0.02(+2.34%)
Nov 10, 2006 0.9401 0.9567 0.9345 0.9456 72,731 +0.00(+0.00%)
Nov 09, 2006 0.9456 0.9677 0.9401 0.9456 81,386 +0.00(+0.00%)
Nov 08, 2006 0.9179 0.9456 0.9124 0.9456 29,373 +0.03(+3.01%)
Nov 07, 2006 0.9401 0.9401 0.9069 0.9179 28,512 -0.04(-4.04%)
Nov 06, 2006 0.9677 0.9677 0.9124 0.9566 32,008 +0.01(+1.16%)
Nov 03, 2006 0.9179 0.9788 0.9014 0.9456 35,400 +0.02(+2.40%)
Nov 02, 2006 0.9677 1.006 0.9069 0.9235 90,346 -0.04(-4.02%)
Nov 01, 2006 0.9677 1.034 0.9622 0.9622 34,815 -0.02(-2.25%)
Oct 31, 2006 1.023 1.023 0.9843 0.9843 23,346 -0.02(-1.66%)
Oct 30, 2006 1.040 1.040 0.9954 1.001 25,941 -0.05(-4.74%)
Oct 27, 2006 1.006 1.051 1.006 1.051 95,235 +0.03(+2.70%)
Oct 26, 2006 1.001 1.084 0.9732 1.023 289,162 +0.06(+6.05%)
Oct 25, 2006 0.9511 0.9954 0.9511 0.9646 66,971 +0.01(+1.42%)
Oct 24, 2006 0.9567 0.9677 0.9401 0.9511 29,983 -0.02(-1.71%)
Oct 23, 2006 0.9179 0.9677 0.9179 0.9677 30,561 +0.02(+1.74%)
Oct 20, 2006 0.9345 0.9622 0.9345 0.9511 84,100 +0.00(+0.00%)
Oct 19, 2006 0.9401 0.9788 0.9345 0.9511 58,009 +0.01(+1.18%)
Oct 18, 2006 0.9235 0.9456 0.9235 0.9401 79,733 -0.01(-0.58%)
Oct 17, 2006 0.8848 0.9677 0.8848 0.9456 117,953 +0.05(+5.56%)
Oct 16, 2006 0.8737 0.9235 0.8737 0.8958 52,260 -0.01(-1.22%)
Oct 13, 2006 0.8848 0.9401 0.8848 0.9069 17,302 -0.01(-0.61%)
Oct 12, 2006 0.8848 0.9401 0.8848 0.9124 33,428 +0.00(+0.00%)
Oct 11, 2006 0.9069 0.9235 0.8848 0.9124 40,567 -0.01(-0.60%)
Oct 10, 2006 0.9267 0.9401 0.9124 0.9179 18,331 +0.01(+1.22%)
Oct 09, 2006 0.8903 0.9124 0.8903 0.9069 1,808 -0.02(-1.80%)
Oct 06, 2006 0.9014 0.9290 0.8998 0.9235 40,663 +0.00(+0.00%)
Oct 05, 2006 0.9179 0.9235 0.9125 0.9235 2,531 +0.01(+1.21%)
Oct 04, 2006 0.8848 0.9235 0.8848 0.9124 21,107 +0.01(+0.61%)
Oct 03, 2006 0.8961 0.9235 0.8958 0.9069 15,465 +0.01(+1.23%)
Oct 02, 2006 0.8903 0.9179 0.8903 0.8958 4,705 -0.01(-0.62%)
Sep 29, 2006 0.9124 0.9124 0.8960 0.9014 12,374 -0.01(-1.21%)
Sep 28, 2006 0.9124 0.9124 0.8958 0.9124 37,856 -0.00(-0.51%)
Sep 27, 2006 0.9068 0.9290 0.8848 0.9171 65,246 +0.00(+0.52%)
Sep 26, 2006 0.9014 0.9182 0.8756 0.9124 30,236 +0.00(+0.00%)
Sep 25, 2006 0.8792 0.9235 0.8759 0.9124 44,470 +0.00(+0.00%)
Sep 22, 2006 0.9235 0.9345 0.9124 0.9124 43,102 -0.02(-1.79%)
Sep 21, 2006 0.9954 0.9954 0.8958 0.9290 114,810 +0.01(+0.60%)
Sep 20, 2006 0.8461 0.9401 0.8461 0.9235 57,264 +0.03(+3.09%)
Sep 19, 2006 0.8461 0.9179 0.8461 0.8958 34,437 +0.02(+1.89%)
Sep 18, 2006 0.8626 0.9069 0.8626 0.8792 43,401 -0.02(-2.45%)
Sep 15, 2006 0.8461 0.9069 0.8461 0.9014 141,641 +0.06(+6.54%)
Sep 14, 2006 0.8405 0.8516 0.8405 0.8461 39,873 +0.01(+1.25%)
Sep 13, 2006 0.8295 0.8571 0.8217 0.8356 43,686 -0.00(-0.59%)
Sep 12, 2006 0.8295 0.8405 0.8206 0.8405 28,058 +0.01(+0.66%)
Sep 11, 2006 0.8239 0.8386 0.8129 0.8350 8,535 +0.00(+0.00%)
Sep 08, 2006 0.8461 0.8461 0.8239 0.8350 19,892 -0.01(-0.66%)
Sep 07, 2006 0.7852 0.8405 0.7852 0.8405 76,133 +0.04(+4.83%)
Sep 06, 2006 0.8626 0.8737 0.7908 0.8018 153,418 -0.06(-7.05%)
Sep 05, 2006 0.8405 0.8626 0.8405 0.8626 73,051 +0.00(+0.00%)
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.