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, 2011 3.705 3.747 3.606 3.670 327,196 +0.08(+2.35%)
Nov 29, 2011 3.613 3.684 3.550 3.585 139,938 -0.03(-0.78%)
Nov 28, 2011 3.592 3.698 3.564 3.613 221,311 +0.16(+4.67%)
Nov 25, 2011 3.466 3.480 3.389 3.452 204,979 -0.02(-0.61%)
Nov 23, 2011 3.655 3.655 3.473 3.473 442,688 -0.21(-5.62%)
Nov 22, 2011 3.810 3.817 3.634 3.680 374,644 -0.13(-3.41%)
Nov 21, 2011 3.901 3.920 3.789 3.810 340,109 -0.15(-3.89%)
Nov 18, 2011 4.083 4.083 3.929 3.964 224,647 -0.11(-2.59%)
Nov 17, 2011 4.076 4.196 3.999 4.069 311,614 -0.01(-0.17%)
Nov 16, 2011 4.203 4.203 4.034 4.076 263,421 -0.11(-2.60%)
Nov 15, 2011 4.175 4.276 4.076 4.185 295,345 +0.00(+0.08%)
Nov 14, 2011 4.329 4.350 4.175 4.182 627,546 -0.06(-1.49%)
Nov 11, 2011 4.392 4.476 4.231 4.245 721,403 +0.04(+0.83%)
Nov 10, 2011 4.140 4.392 3.999 4.210 1,396,705 +0.42(+11.11%)
Nov 09, 2011 3.936 3.964 3.740 3.789 216,116 -0.20(-4.93%)
Nov 08, 2011 3.999 4.034 3.943 3.985 310,534 +0.07(+1.79%)
Nov 07, 2011 3.789 3.992 3.768 3.915 395,145 +0.09(+2.39%)
Nov 04, 2011 3.663 3.859 3.586 3.824 348,902 +0.13(+3.42%)
Nov 03, 2011 3.663 3.789 3.585 3.698 335,709 -0.01(-0.38%)
Nov 02, 2011 3.641 3.845 3.613 3.712 850,378 +0.30(+8.85%)
Nov 01, 2011 3.347 3.487 3.277 3.410 277,342 -0.17(-4.71%)
Oct 31, 2011 3.487 3.663 3.473 3.578 278,756 +0.11(+3.24%)
Oct 28, 2011 3.389 3.508 3.281 3.466 130,299 +0.12(+3.56%)
Oct 27, 2011 3.242 3.424 3.192 3.347 391,344 +0.22(+7.19%)
Oct 26, 2011 3.080 3.150 3.010 3.122 84,252 +0.08(+2.77%)
Oct 25, 2011 3.087 3.087 2.989 3.038 93,629 -0.04(-1.14%)
Oct 24, 2011 3.031 3.108 2.947 3.073 139,572 +0.06(+1.86%)
Oct 21, 2011 3.101 3.108 3.003 3.017 126,026 -0.06(-1.83%)
Oct 20, 2011 3.122 3.143 3.052 3.073 38,223 -0.04(-1.35%)
Oct 19, 2011 3.115 3.171 3.073 3.115 62,076 +0.01(+0.23%)
Oct 18, 2011 3.087 3.129 3.031 3.108 83,900 +0.00(+0.00%)
Oct 17, 2011 3.136 3.157 3.038 3.108 72,401 -0.07(-2.21%)
Oct 14, 2011 3.249 3.249 3.129 3.178 81,832 -0.01(-0.22%)
Oct 13, 2011 3.108 3.213 3.052 3.185 192,838 +0.10(+3.18%)
Oct 12, 2011 2.982 3.171 2.982 3.087 274,814 +0.16(+5.52%)
Oct 11, 2011 2.877 2.968 2.877 2.926 54,735 -0.04(-1.18%)
Oct 10, 2011 2.884 2.975 2.821 2.961 147,307 +0.15(+5.50%)
Oct 07, 2011 2.891 2.904 2.807 2.807 46,344 -0.10(-3.38%)
Oct 06, 2011 2.842 2.933 2.800 2.905 48,642 +0.06(+2.22%)
Oct 05, 2011 2.807 2.870 2.785 2.842 84,749 +0.04(+1.25%)
Oct 04, 2011 2.842 2.926 2.750 2.807 193,177 -0.03(-0.99%)
Oct 03, 2011 2.870 2.933 2.807 2.835 164,197 -0.05(-1.70%)
Sep 30, 2011 2.898 2.968 2.870 2.884 103,955 -0.12(-3.97%)
Sep 29, 2011 3.143 3.157 2.954 3.003 87,859 -0.04(-1.38%)
Sep 28, 2011 3.115 3.171 3.017 3.045 59,666 -0.10(-3.13%)
Sep 27, 2011 3.059 3.213 3.017 3.143 227,290 +0.15(+4.92%)
Sep 26, 2011 2.982 3.073 2.933 2.996 146,414 +0.04(+1.43%)
Sep 23, 2011 2.933 2.975 2.884 2.954 146,501 +0.01(+0.24%)
Sep 22, 2011 2.856 2.975 2.849 2.947 201,024 -0.03(-0.94%)
Sep 21, 2011 2.849 3.017 2.839 2.975 240,721 +0.10(+3.41%)
Sep 20, 2011 2.828 2.947 2.828 2.877 308,925 -0.01(-0.49%)
Sep 19, 2011 2.807 2.940 2.785 2.891 202,586 +0.02(+0.73%)
Sep 16, 2011 2.933 2.936 2.814 2.870 226,231 -0.06(-2.15%)
Sep 15, 2011 2.982 2.982 2.919 2.933 65,262 -0.02(-0.71%)
Sep 14, 2011 2.940 2.989 2.919 2.954 166,268 +0.04(+1.20%)
Sep 13, 2011 2.926 2.926 2.870 2.919 119,565 +0.06(+1.96%)
Sep 12, 2011 2.807 2.876 2.792 2.863 175,762 +0.00(+0.00%)
Sep 09, 2011 2.842 2.940 2.807 2.863 122,774 +0.01(+0.49%)
Sep 08, 2011 2.940 3.016 2.849 2.849 96,475 -0.13(-4.39%)
Sep 07, 2011 2.968 3.010 2.954 2.979 78,182 +0.07(+2.57%)
Sep 06, 2011 2.856 2.982 2.842 2.905 131,920 -0.05(-1.66%)
Sep 02, 2011 2.947 2.996 2.888 2.954 135,209 -0.05(-1.58%)
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.