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: 11:08 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, 2012 3.190 3.226 3.143 3.161 47,808 -0.06(-1.78%)
Nov 29, 2012 3.197 3.226 3.176 3.219 85,267 +0.07(+2.28%)
Nov 28, 2012 3.097 3.158 3.097 3.147 35,394 +0.01(+0.46%)
Nov 27, 2012 3.183 3.204 3.133 3.133 99,136 -0.03(-0.91%)
Nov 26, 2012 3.068 3.176 3.054 3.161 102,034 +0.14(+4.75%)
Nov 23, 2012 2.939 3.025 2.939 3.018 88,887 +0.11(+3.69%)
Nov 21, 2012 2.896 2.939 2.868 2.911 106,929 +0.01(+0.25%)
Nov 20, 2012 2.911 2.911 2.853 2.903 76,483 +0.01(+0.25%)
Nov 19, 2012 2.860 2.903 2.860 2.896 131,787 +0.10(+3.59%)
Nov 16, 2012 2.796 2.903 2.695 2.796 177,893 +0.00(+0.00%)
Nov 15, 2012 2.918 2.954 2.760 2.796 149,173 -0.12(-4.18%)
Nov 14, 2012 2.954 2.968 2.903 2.918 75,400 -0.02(-0.73%)
Nov 13, 2012 2.975 2.997 2.939 2.939 53,852 -0.04(-1.44%)
Nov 12, 2012 3.018 3.035 2.975 2.982 135,468 -0.06(-1.89%)
Nov 09, 2012 3.018 3.054 2.946 3.040 163,823 +0.03(+0.95%)
Nov 08, 2012 3.068 3.104 2.975 3.011 171,230 -0.04(-1.18%)
Nov 07, 2012 3.204 3.204 2.939 3.047 331,684 -0.09(-2.97%)
Nov 06, 2012 3.176 3.176 3.097 3.140 63,453 -0.01(-0.45%)
Nov 05, 2012 3.255 3.255 3.147 3.154 128,998 -0.10(-3.08%)
Nov 02, 2012 3.319 3.341 3.255 3.255 63,629 -0.06(-1.94%)
Nov 01, 2012 3.333 3.348 3.262 3.319 47,876 +0.06(+1.76%)
Oct 31, 2012 3.247 3.290 3.247 3.262 32,549 +0.00(+0.00%)
Oct 26, 2012 3.255 3.262 3.262 3.262 43,521 +0.02(+0.66%)
Oct 25, 2012 3.226 3.255 3.213 3.240 49,214 +0.02(+0.67%)
Oct 24, 2012 3.197 3.219 3.169 3.219 96,375 +0.06(+2.05%)
Oct 23, 2012 3.083 3.169 3.083 3.154 91,903 +0.08(+2.56%)
Oct 19, 2012 3.147 3.147 3.054 3.075 101,732 -0.05(-1.61%)
Oct 18, 2012 3.226 3.247 3.118 3.126 96,612 -0.08(-2.46%)
Oct 17, 2012 3.176 3.226 3.161 3.204 49,928 +0.03(+0.90%)
Oct 16, 2012 3.204 3.204 3.133 3.176 60,887 +0.00(+0.00%)
Oct 15, 2012 3.183 3.212 3.126 3.176 91,599 +0.05(+1.72%)
Oct 12, 2012 3.126 3.226 3.090 3.122 21,452 +0.00(+0.11%)
Oct 11, 2012 3.183 3.226 3.104 3.118 78,276 +0.04(+1.40%)
Oct 10, 2012 3.169 3.190 3.075 3.075 59,739 -0.06(-1.83%)
Oct 09, 2012 3.233 3.263 3.097 3.133 63,057 -0.07(-2.24%)
Oct 08, 2012 3.204 3.230 3.197 3.204 34,207 -0.04(-1.32%)
Oct 05, 2012 3.233 3.262 3.190 3.247 52,410 +0.06(+1.80%)
Oct 04, 2012 3.226 3.255 3.111 3.190 45,808 -0.03(-0.89%)
Oct 03, 2012 3.190 3.262 3.176 3.219 74,200 +0.05(+1.58%)
Oct 02, 2012 3.154 3.211 3.126 3.169 108,777 +0.02(+0.68%)
Oct 01, 2012 3.083 3.247 3.083 3.147 203,142 -0.01(-0.23%)
Sep 28, 2012 3.054 3.283 3.054 3.154 278,950 -0.14(-4.35%)
Sep 27, 2012 3.277 3.361 3.256 3.298 73,573 +0.03(+0.86%)
Sep 26, 2012 3.291 3.291 3.185 3.270 70,805 -0.04(-1.06%)
Sep 25, 2012 3.480 3.480 3.305 3.305 57,386 -0.14(-4.07%)
Sep 24, 2012 3.403 3.480 3.403 3.445 37,602 +0.04(+1.03%)
Sep 21, 2012 3.431 3.452 3.396 3.410 29,328 -0.01(-0.21%)
Sep 20, 2012 3.438 3.459 3.417 3.417 68,838 -0.06(-1.62%)
Sep 19, 2012 3.494 3.494 3.403 3.473 54,959 +0.02(+0.61%)
Sep 18, 2012 3.403 3.463 3.368 3.452 89,870 +0.06(+1.65%)
Sep 17, 2012 3.410 3.452 3.375 3.396 58,540 -0.05(-1.43%)
Sep 14, 2012 3.487 3.494 3.424 3.445 50,724 -0.01(-0.20%)
Sep 13, 2012 3.487 3.532 3.452 3.452 56,894 -0.04(-1.20%)
Sep 12, 2012 3.396 3.557 3.375 3.494 227,061 +0.16(+4.84%)
Sep 11, 2012 3.171 3.465 3.108 3.333 261,045 +0.18(+5.79%)
Sep 10, 2012 3.171 3.206 3.136 3.150 71,971 -0.02(-0.66%)
Sep 07, 2012 3.235 3.256 3.144 3.171 124,341 -0.04(-1.31%)
Sep 06, 2012 3.228 3.291 3.192 3.213 119,058 -0.06(-1.93%)
Sep 05, 2012 3.220 3.333 3.220 3.277 98,047 +0.04(+1.08%)
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.