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

Magic Software Enterprises (NQ: MGIC )

10.64 +0.20 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 1.067 1.082 1.054 1.073 4,072 -0.05(-4.81%)
Nov 27, 2009 1.073 1.127 1.001 1.127 6,407 +0.03(+2.41%)
Nov 25, 2009 1.001 1.117 1.001 1.100 6,853 -0.02(-1.97%)
Nov 24, 2009 1.134 1.144 1.123 1.123 6,900 -0.02(-1.46%)
Nov 23, 2009 1.106 1.139 1.106 1.139 7,070 +0.01(+0.98%)
Nov 20, 2009 1.095 1.128 1.067 1.128 12,749 +0.01(+0.99%)
Nov 19, 2009 1.106 1.150 1.095 1.117 5,587 +0.02(+2.02%)
Nov 18, 2009 1.111 1.111 1.056 1.095 16,394 +0.02(+2.06%)
Nov 17, 2009 1.111 1.111 1.056 1.073 21,886 -0.06(-4.90%)
Nov 16, 2009 1.183 1.183 1.117 1.128 15,720 -0.03(-2.39%)
Nov 13, 2009 1.134 1.156 1.123 1.156 34,453 +0.03(+2.45%)
Nov 12, 2009 1.205 1.250 1.128 1.128 54,088 -0.07(-5.55%)
Nov 11, 2009 1.134 1.217 1.117 1.194 75,946 +0.07(+6.40%)
Nov 10, 2009 1.089 1.123 1.089 1.123 60,861 +0.03(+2.53%)
Nov 09, 2009 1.089 1.095 1.067 1.095 69,904 +0.03(+3.13%)
Nov 06, 2009 1.045 1.067 1.040 1.062 11,392 -0.02(-2.04%)
Nov 05, 2009 1.056 1.084 1.023 1.084 19,535 +0.02(+1.55%)
Nov 04, 2009 1.056 1.095 1.056 1.067 8,611 -0.03(-3.02%)
Nov 03, 2009 1.106 1.111 1.084 1.100 56,748 +0.01(+1.02%)
Nov 02, 2009 1.062 1.089 1.034 1.089 30,878 +0.08(+8.24%)
Oct 30, 2009 1.095 1.095 1.006 1.006 46,529 -0.05(-4.71%)
Oct 29, 2009 1.045 1.073 0.9960 1.056 17,268 -0.01(-0.52%)
Oct 28, 2009 1.078 1.095 1.045 1.062 72,178 -0.03(-2.83%)
Oct 27, 2009 1.012 1.123 0.9788 1.093 80,704 +0.07(+6.81%)
Oct 26, 2009 1.017 1.040 0.9732 1.023 52,103 +0.05(+5.11%)
Oct 23, 2009 0.9732 0.9843 0.9622 0.9732 13,051 -0.01(-0.56%)
Oct 22, 2009 0.9898 0.9899 0.9788 0.9788 2,260 -0.02(-1.67%)
Oct 21, 2009 1.017 1.017 0.9954 0.9954 20,724 -0.02(-1.64%)
Oct 20, 2009 1.001 1.023 0.9788 1.012 15,608 +0.03(+3.40%)
Oct 19, 2009 0.9954 1.006 0.9401 0.9787 33,777 +0.01(+1.14%)
Oct 16, 2009 0.9567 0.9788 0.9567 0.9677 9,940 -0.01(-1.02%)
Oct 15, 2009 0.9622 0.9954 0.9622 0.9777 14,702 -0.02(-1.78%)
Oct 14, 2009 0.9843 0.9954 0.9788 0.9954 60,215 +0.03(+2.86%)
Oct 13, 2009 0.9567 0.9677 0.9567 0.9677 6,329 +0.02(+1.74%)
Oct 12, 2009 0.9678 0.9843 0.9456 0.9511 49,048 +0.00(+0.00%)
Oct 09, 2009 0.9511 0.9517 0.9401 0.9511 25,905 -0.01(-1.09%)
Oct 08, 2009 0.9511 0.9616 0.9456 0.9616 18,318 +0.01(+1.10%)
Oct 07, 2009 0.9622 0.9654 0.9511 0.9511 20,300 -0.01(-1.15%)
Oct 06, 2009 0.9843 0.9898 0.9401 0.9622 21,163 +0.00(+0.00%)
Oct 05, 2009 0.9401 0.9622 0.9401 0.9622 30,957 +0.02(+1.75%)
Oct 02, 2009 0.9456 0.9511 0.9401 0.9456 14,412 +0.00(+0.00%)
Oct 01, 2009 0.9456 0.9511 0.9401 0.9456 9,484 +0.00(+0.00%)
Sep 30, 2009 0.9401 0.9567 0.9401 0.9456 32,276 -0.01(-1.16%)
Sep 29, 2009 0.9401 0.9567 0.9401 0.9567 21,404 +0.02(+1.76%)
Sep 28, 2009 0.9567 0.9622 0.9401 0.9401 7,502 -0.02(-2.30%)
Sep 25, 2009 0.9567 0.9622 0.9567 0.9622 8,680 +0.01(+0.58%)
Sep 24, 2009 0.9401 0.9622 0.9401 0.9567 18,626 +0.01(+0.58%)
Sep 23, 2009 0.9511 0.9677 0.9456 0.9511 20,850 -0.01(-0.58%)
Sep 22, 2009 0.9567 0.9677 0.9511 0.9567 38,173 +0.00(+0.00%)
Sep 21, 2009 0.9567 0.9663 0.9401 0.9567 29,364 +0.00(+0.00%)
Sep 18, 2009 0.9677 0.9677 0.9511 0.9567 15,139 -0.01(-0.57%)
Sep 17, 2009 0.9677 0.9677 0.9456 0.9622 30,773 -0.01(-0.57%)
Sep 16, 2009 0.9677 0.9954 0.9401 0.9677 80,744 -0.02(-2.23%)
Sep 15, 2009 0.9788 1.001 0.9743 0.9898 15,009 +0.03(+2.87%)
Sep 14, 2009 0.9788 0.9843 0.9567 0.9622 34,169 -0.01(-0.58%)
Sep 11, 2009 0.9622 0.9954 0.9622 0.9678 55,168 +0.01(+1.16%)
Sep 10, 2009 0.9401 0.9843 0.9401 0.9567 36,070 +0.01(+0.59%)
Sep 09, 2009 0.9456 0.9666 0.9401 0.9511 9,148 +0.01(+0.58%)
Sep 08, 2009 0.9401 0.9567 0.9401 0.9456 24,161 -0.01(-1.16%)
Sep 04, 2009 0.9788 0.9843 0.9567 0.9567 2,893 -0.03(-2.80%)
Sep 03, 2009 0.9898 0.9898 0.9842 0.9842 8,629 +0.03(+3.48%)
Sep 02, 2009 0.9677 0.9677 0.9304 0.9511 9,649 -0.03(-2.82%)
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.