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, 2016 5.884 5.884 5.763 5.803 4,131 -0.08(-1.37%)
Nov 29, 2016 5.763 5.884 5.763 5.884 32,545 +0.12(+2.10%)
Nov 28, 2016 5.695 5.843 5.695 5.763 7,332 +0.00(+0.00%)
Nov 25, 2016 5.722 5.763 5.682 5.763 6,149 +0.06(+1.06%)
Nov 23, 2016 5.702 5.702 5.702 0 -0.06(-1.05%)
Nov 22, 2016 5.916 5.916 5.682 5.763 6,495 -0.04(-0.69%)
Nov 21, 2016 5.763 5.843 5.763 5.803 11,721 +0.12(+2.13%)
Nov 18, 2016 5.682 5.763 5.682 5.682 30,727 -0.04(-0.70%)
Nov 17, 2016 5.722 5.722 5.602 5.722 19,905 -0.04(-0.70%)
Nov 16, 2016 5.722 5.763 5.722 5.763 11,073 +0.04(+0.70%)
Nov 15, 2016 5.884 5.884 5.722 5.722 14,979 -0.08(-1.39%)
Nov 14, 2016 6.045 6.045 5.642 5.803 69,721 -0.20(-3.36%)
Nov 11, 2016 5.642 6.005 5.602 6.005 32,768 +0.36(+6.43%)
Nov 10, 2016 5.803 5.803 5.731 5.642 76,172 -0.16(-2.78%)
Nov 09, 2016 5.843 5.884 5.803 5.803 21,839 +0.00(+0.00%)
Nov 08, 2016 5.803 5.884 5.803 5.803 5,379 -0.08(-1.37%)
Nov 07, 2016 5.884 5.924 5.763 5.884 19,367 +0.00(+0.00%)
Nov 04, 2016 5.884 5.924 5.843 5.884 22,256 -0.08(-1.35%)
Nov 03, 2016 5.924 6.045 5.843 5.964 265,996 -0.04(-0.67%)
Nov 02, 2016 6.125 6.125 5.934 6.005 12,464 -0.04(-0.67%)
Nov 01, 2016 5.964 6.085 5.964 6.045 29,015 +0.16(+2.74%)
Oct 31, 2016 5.964 5.964 5.884 5.884 14,177 -0.04(-0.68%)
Oct 28, 2016 5.924 5.964 5.884 5.924 20,108 +0.00(+0.00%)
Oct 27, 2016 6.045 6.045 5.884 5.924 19,558 -0.04(-0.68%)
Oct 26, 2016 6.005 6.045 5.897 5.964 12,777 +0.00(+0.00%)
Oct 25, 2016 5.924 5.964 5.924 5.964 12,167 +0.04(+0.68%)
Oct 24, 2016 5.924 5.924 5.819 5.924 34,082 +0.04(+0.68%)
Oct 21, 2016 5.843 5.924 5.767 5.884 8,425 +0.04(+0.69%)
Oct 20, 2016 5.803 5.843 5.803 5.843 16,470 +0.00(+0.00%)
Oct 19, 2016 5.884 5.884 5.722 5.843 60,205 +0.00(+0.00%)
Oct 18, 2016 5.884 5.924 5.803 5.843 8,786 +0.16(+2.84%)
Oct 17, 2016 5.682 5.722 5.642 5.682 50,172 -0.06(-0.98%)
Oct 14, 2016 5.722 5.803 5.714 5.739 54,837 +0.00(+0.00%)
Oct 13, 2016 5.739 5.827 5.666 5.739 69,547 -0.02(-0.42%)
Oct 12, 2016 5.787 5.843 5.751 5.763 11,628 +0.01(+0.14%)
Oct 11, 2016 5.868 5.868 5.755 5.755 16,124 -0.11(-1.92%)
Oct 10, 2016 5.811 5.876 5.811 5.868 10,156 -0.01(-0.14%)
Oct 07, 2016 5.795 5.876 5.795 5.876 20,202 +0.07(+1.25%)
Oct 06, 2016 5.739 5.819 5.739 5.803 7,656 +0.03(+0.56%)
Oct 05, 2016 5.779 5.811 5.739 5.771 19,789 +0.00(+0.00%)
Oct 04, 2016 5.811 5.811 5.755 5.771 11,700 +0.00(+0.00%)
Oct 03, 2016 5.755 5.779 5.755 5.771 7,173 +0.02(+0.39%)
Sep 30, 2016 5.682 5.777 5.682 5.748 12,672 +0.07(+1.16%)
Sep 29, 2016 5.755 5.819 5.650 5.682 17,136 -0.10(-1.81%)
Sep 28, 2016 5.763 5.876 5.722 5.787 7,961 -0.06(-1.10%)
Sep 27, 2016 5.916 5.934 5.843 5.851 23,737 -0.08(-1.36%)
Sep 26, 2016 5.924 5.956 5.880 5.932 21,947 -0.05(-0.81%)
Sep 23, 2016 6.085 6.125 5.940 5.980 91,921 -0.10(-1.72%)
Sep 22, 2016 5.626 6.109 5.573 6.085 231,762 +0.52(+9.26%)
Sep 21, 2016 5.521 5.602 5.513 5.569 14,202 +0.03(+0.58%)
Sep 20, 2016 5.545 5.581 5.505 5.537 8,996 -0.03(-0.58%)
Sep 19, 2016 5.473 5.650 5.473 5.569 29,808 +0.22(+4.07%)
Sep 16, 2016 5.319 5.368 5.247 5.352 30,806 +0.03(+0.61%)
Sep 15, 2016 5.553 5.553 5.319 5.319 59,474 -0.19(-3.51%)
Sep 14, 2016 5.682 5.707 5.465 5.513 38,864 -0.19(-3.25%)
Sep 13, 2016 5.884 5.884 5.682 5.698 38,645 -0.24(-4.07%)
Sep 12, 2016 5.940 6.037 5.835 5.940 19,155 -0.19(-3.15%)
Sep 09, 2016 6.124 6.150 6.085 6.133 12,120 -0.06(-0.91%)
Sep 08, 2016 6.133 6.230 6.133 6.190 42,884 -0.01(-0.13%)
Sep 07, 2016 6.190 6.230 6.150 6.198 16,017 +0.00(+0.00%)
Sep 06, 2016 6.109 6.198 6.077 6.198 61,282 +0.09(+1.52%)
Sep 02, 2016 6.049 6.105 6.105 6.105 8,029 +0.05(+0.79%)
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.