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

Magic Software Enterprises (NQ: MGIC )

10.52 -0.05 (-0.43%)
Streaming Delayed Price Updated: 10:16 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, 2007 1.067 1.095 1.045 1.095 27,588 +0.01(+0.51%)
Nov 29, 2007 1.095 1.095 1.086 1.089 2,801 +0.01(+0.51%)
Nov 28, 2007 1.056 1.095 1.056 1.084 30,265 -0.02(-1.51%)
Nov 27, 2007 1.078 1.100 1.029 1.100 45,319 -0.01(-0.50%)
Nov 26, 2007 1.056 1.106 1.029 1.106 31,285 +0.01(+0.50%)
Nov 23, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 21, 2007 1.017 1.106 1.005 1.100 37,504 +0.05(+4.74%)
Nov 20, 2007 1.073 1.106 1.029 1.051 32,644 -0.06(-5.00%)
Nov 19, 2007 1.023 1.106 0.9898 1.106 28,272 +0.06(+5.26%)
Nov 16, 2007 0.9788 1.051 0.9788 1.051 49,179 +0.04(+4.40%)
Nov 15, 2007 1.017 1.029 0.9954 1.006 15,852 -0.02(-1.62%)
Nov 14, 2007 1.012 1.062 0.9954 1.023 26,378 +0.02(+2.21%)
Nov 13, 2007 1.023 1.023 0.9677 1.001 49,938 -0.02(-2.16%)
Nov 12, 2007 1.067 1.067 0.9511 1.023 42,507 -0.05(-4.64%)
Nov 09, 2007 1.117 1.117 1.051 1.073 41,108 -0.02(-1.52%)
Nov 08, 2007 1.161 1.161 1.089 1.089 35,963 +0.00(+0.00%)
Nov 07, 2007 1.106 1.161 1.078 1.089 40,034 -0.02(-1.50%)
Nov 06, 2007 1.150 1.156 1.095 1.106 12,884 -0.02(-1.96%)
Nov 05, 2007 1.128 1.139 1.095 1.128 15,199 -0.03(-2.86%)
Nov 02, 2007 1.117 1.161 1.106 1.161 37,958 +0.04(+3.96%)
Nov 01, 2007 1.106 1.123 1.106 1.117 10,651 +0.01(+1.00%)
Oct 31, 2007 1.095 1.145 1.095 1.106 53,980 +0.01(+1.01%)
Oct 30, 2007 1.111 1.139 1.095 1.095 22,443 -0.06(-4.81%)
Oct 29, 2007 1.145 1.150 1.095 1.150 18,666 +0.06(+5.05%)
Oct 26, 2007 1.117 1.145 1.095 1.095 32,122 -0.03(-2.94%)
Oct 25, 2007 1.111 1.134 1.100 1.128 16,062 +0.01(+0.49%)
Oct 24, 2007 1.106 1.139 1.106 1.123 10,850 -0.03(-2.87%)
Oct 23, 2007 1.095 1.156 1.095 1.156 32,764 +0.06(+5.03%)
Oct 22, 2007 1.111 1.117 1.084 1.100 11,031 -0.03(-2.45%)
Oct 19, 2007 1.111 1.134 1.111 1.128 16,456 -0.02(-1.45%)
Oct 18, 2007 1.106 1.145 1.106 1.145 14,434 +0.03(+2.99%)
Oct 17, 2007 1.095 1.123 1.095 1.111 39,034 +0.00(+0.00%)
Oct 16, 2007 1.111 1.123 1.106 1.111 11,483 -0.01(-0.99%)
Oct 15, 2007 1.117 1.123 1.095 1.123 12,127 +0.01(+1.00%)
Oct 12, 2007 1.056 1.117 1.056 1.111 31,701 +0.03(+3.08%)
Oct 11, 2007 1.073 1.156 1.073 1.078 31,661 -0.03(-2.99%)
Oct 10, 2007 1.183 1.183 1.051 1.111 51,110 -0.07(-5.63%)
Oct 09, 2007 1.156 1.178 1.156 1.178 21,445 +0.01(+0.95%)
Oct 08, 2007 1.111 1.250 1.111 1.167 95,309 +0.10(+9.33%)
Oct 05, 2007 1.078 1.095 1.040 1.067 62,808 -0.01(-0.52%)
Oct 04, 2007 1.045 1.073 1.045 1.073 15,552 +0.03(+2.64%)
Oct 03, 2007 1.078 1.079 1.045 1.045 18,507 -0.03(-3.07%)
Oct 02, 2007 1.056 1.084 1.056 1.078 21,957 +0.01(+1.04%)
Oct 01, 2007 0.9898 1.067 0.9898 1.067 27,834 +0.05(+4.89%)
Sep 28, 2007 1.006 1.017 0.9732 1.017 24,413 -0.02(-2.16%)
Sep 27, 2007 1.031 1.067 1.017 1.040 14,316 +0.01(+0.57%)
Sep 26, 2007 1.034 1.056 1.034 1.034 7,363 -0.03(-2.60%)
Sep 25, 2007 1.045 1.062 1.034 1.062 15,331 +0.01(+1.05%)
Sep 24, 2007 1.029 1.067 1.029 1.051 20,615 +0.04(+4.40%)
Sep 21, 2007 1.023 1.034 1.006 1.006 53,166 -0.05(-4.66%)
Sep 20, 2007 1.040 1.067 1.040 1.056 11,754 -0.01(-0.57%)
Sep 19, 2007 1.084 1.095 1.056 1.062 26,221 +0.00(+0.00%)
Sep 18, 2007 1.062 1.089 1.051 1.062 67,543 -0.02(-1.54%)
Sep 17, 2007 1.100 1.100 1.078 1.078 9,765 -0.02(-1.52%)
Sep 14, 2007 1.106 1.106 1.095 1.095 2,350 -0.03(-2.46%)
Sep 13, 2007 1.073 1.139 1.073 1.123 36,898 +0.04(+3.57%)
Sep 12, 2007 1.106 1.106 1.084 1.084 8,255 -0.03(-2.97%)
Sep 11, 2007 1.078 1.117 1.051 1.117 72,196 +0.00(+0.00%)
Sep 10, 2007 1.106 1.134 1.078 1.117 22,047 -0.02(-1.94%)
Sep 07, 2007 1.111 1.145 1.111 1.139 7,414 +0.03(+2.49%)
Sep 06, 2007 1.183 1.183 1.078 1.111 13,297 -0.04(-3.83%)
Sep 05, 2007 1.139 1.156 1.123 1.156 7,956 -0.01(-0.48%)
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.