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: 11:54 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, 2008 0.7576 0.8018 0.7576 0.8018 2,996 +0.03(+3.57%)
Nov 26, 2008 0.8018 0.8129 0.7410 0.7742 3,255 -0.04(-5.41%)
Nov 25, 2008 0.8129 0.8792 0.6968 0.8184 11,302 +0.04(+5.72%)
Nov 24, 2008 0.7023 0.7741 0.6415 0.7741 4,566 +0.07(+9.36%)
Nov 21, 2008 0.9069 0.9069 0.5972 0.7079 31,773 +0.00(+0.01%)
Nov 20, 2008 0.6912 0.7078 0.6027 0.7078 42,256 +0.06(+9.39%)
Nov 19, 2008 0.7686 0.7686 0.6470 0.6470 27,221 -0.14(-18.17%)
Nov 18, 2008 0.8405 0.8582 0.7908 0.7908 3,148 -0.07(-7.60%)
Nov 17, 2008 0.8405 0.8682 0.8405 0.8558 5,388 -0.03(-3.27%)
Nov 14, 2008 0.8903 0.9179 0.8848 0.8848 11,202 -0.01(-1.23%)
Nov 13, 2008 0.9401 0.9622 0.8903 0.8958 37,071 -0.04(-4.71%)
Nov 12, 2008 0.9401 0.9954 0.9401 0.9401 16,275 -0.05(-5.02%)
Nov 11, 2008 0.9898 0.9954 0.9401 0.9898 6,436 -0.03(-2.72%)
Nov 10, 2008 0.9954 1.078 0.9843 1.017 43,484 -0.03(-3.16%)
Nov 07, 2008 0.9677 1.051 0.9677 1.051 27,758 +0.08(+7.95%)
Nov 06, 2008 1.045 1.045 0.9567 0.9732 30,838 -0.03(-3.30%)
Nov 05, 2008 1.040 1.051 1.006 1.006 33,672 +0.01(+0.55%)
Nov 04, 2008 0.9235 1.023 0.9235 1.001 18,771 +0.08(+8.33%)
Nov 03, 2008 0.9677 0.9843 0.8903 0.9239 11,881 +0.02(+1.88%)
Oct 31, 2008 0.9732 0.9732 0.8626 0.9069 34,630 +0.00(+0.00%)
Oct 30, 2008 0.9124 0.9732 0.9069 0.9069 23,870 +0.01(+1.23%)
Oct 29, 2008 0.8405 0.8958 0.8184 0.8958 30,200 +0.05(+5.88%)
Oct 28, 2008 0.8848 0.8848 0.8461 0.8461 12,297 -0.04(-4.61%)
Oct 27, 2008 0.9788 0.9788 0.8737 0.8870 25,570 -0.14(-13.30%)
Oct 24, 2008 0.9235 1.023 0.9179 1.023 21,042 +0.01(+1.09%)
Oct 23, 2008 0.9456 1.017 0.9345 1.012 37,733 +0.05(+5.17%)
Oct 22, 2008 0.9390 0.9622 0.9390 0.9622 904 +0.02(+2.35%)
Oct 21, 2008 0.9898 0.9898 0.9401 0.9401 7,618 -0.04(-4.49%)
Oct 20, 2008 1.045 1.045 0.9677 0.9843 12,116 +0.02(+2.30%)
Oct 17, 2008 0.9235 0.9898 0.9179 0.9622 43,281 +0.02(+2.35%)
Oct 16, 2008 0.9622 0.9898 0.9124 0.9401 92,003 +0.03(+3.03%)
Oct 15, 2008 0.9014 0.9125 0.9013 0.9124 16,456 -0.02(-2.36%)
Oct 14, 2008 0.9954 1.045 0.8737 0.9345 20,725 -0.01(-0.60%)
Oct 13, 2008 0.8958 1.034 0.8184 0.9401 95,667 +0.01(+1.20%)
Oct 10, 2008 0.8018 1.051 0.7631 0.9290 298,727 +0.01(+1.20%)
Oct 09, 2008 0.8958 0.9179 0.7963 0.9179 76,482 +0.00(+0.00%)
Oct 08, 2008 0.8295 0.9511 0.7908 0.9179 76,169 -0.02(-2.35%)
Oct 07, 2008 1.106 1.106 0.9401 0.9401 23,626 +0.01(+0.59%)
Oct 06, 2008 1.006 1.006 0.7189 0.9345 66,651 -0.09(-8.65%)
Oct 03, 2008 1.040 1.073 1.023 1.023 55,521 +0.00(+0.01%)
Oct 02, 2008 1.051 1.084 1.001 1.023 24,413 -0.03(-2.64%)
Oct 01, 2008 1.134 1.134 1.051 1.051 23,165 -0.04(-4.04%)
Sep 30, 2008 1.084 1.095 1.084 1.095 361 +0.04(+3.66%)
Sep 29, 2008 1.111 1.145 1.056 1.056 8,680 -0.05(-4.30%)
Sep 26, 2008 1.106 1.106 1.089 1.104 11,300 -0.03(-2.63%)
Sep 25, 2008 1.166 1.172 1.106 1.134 12,116 +0.03(+2.50%)
Sep 24, 2008 1.145 1.165 1.089 1.106 15,298 +0.02(+1.52%)
Sep 23, 2008 1.084 1.095 1.034 1.089 43,028 -0.01(-0.51%)
Sep 22, 2008 1.106 1.135 1.095 1.095 34,104 -0.10(-8.33%)
Sep 19, 2008 1.106 1.283 1.083 1.194 425,544 +0.09(+8.00%)
Sep 18, 2008 1.167 1.169 1.078 1.106 33,048 +0.00(+0.00%)
Sep 17, 2008 1.150 1.161 1.078 1.106 30,471 -0.04(-3.85%)
Sep 16, 2008 1.200 1.222 0.7023 1.150 59,103 -0.12(-9.56%)
Sep 15, 2008 1.255 1.305 1.228 1.272 383,207 +0.03(+2.22%)
Sep 12, 2008 1.217 1.294 1.194 1.244 170,503 -0.01(-0.44%)
Sep 11, 2008 1.272 1.294 1.228 1.250 104,636 +0.01(+0.44%)
Sep 10, 2008 1.261 1.261 1.200 1.244 181,612 +0.00(+0.00%)
Sep 09, 2008 1.217 1.261 1.211 1.244 105,582 +0.00(+0.00%)
Sep 08, 2008 1.244 1.272 1.228 1.244 148,365 +0.00(+0.00%)
Sep 05, 2008 1.207 1.244 1.200 1.244 25,494 -0.01(-0.44%)
Sep 04, 2008 1.205 1.272 1.178 1.250 27,758 +0.01(+0.44%)
Sep 03, 2008 1.272 1.272 1.172 1.244 39,558 +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.