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

Magic Software Enterprises (NQ: MGIC )

10.54 -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:08 PM 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 (%)
Dec 31, 2003 2.411 2.488 2.378 2.433 147,925 +0.08(+3.29%)
Dec 30, 2003 2.240 2.356 2.212 2.356 130,576 +0.13(+5.97%)
Dec 29, 2003 2.223 2.251 2.190 2.223 164,964 +0.07(+3.08%)
Dec 26, 2003 2.206 2.212 2.157 2.157 13,987 -0.01(-0.26%)
Dec 24, 2003 2.140 2.179 2.140 2.162 25,125 +0.02(+1.03%)
Dec 23, 2003 2.212 2.212 2.135 2.140 26,957 -0.01(-0.51%)
Dec 22, 2003 2.157 2.212 2.129 2.151 38,053 -0.03(-1.52%)
Dec 19, 2003 2.190 2.240 2.173 2.184 36,657 -0.04(-1.74%)
Dec 18, 2003 2.190 2.229 2.190 2.223 31,239 +0.02(+1.01%)
Dec 17, 2003 2.212 2.240 2.184 2.201 46,159 -0.01(-0.50%)
Dec 16, 2003 2.184 2.212 2.168 2.212 29,145 +0.01(+0.50%)
Dec 15, 2003 2.217 2.217 2.157 2.201 63,224 +0.02(+1.02%)
Dec 12, 2003 2.212 2.212 2.112 2.179 35,558 +0.02(+1.03%)
Dec 11, 2003 2.123 2.212 2.123 2.157 41,592 +0.05(+2.36%)
Dec 10, 2003 2.101 2.156 2.079 2.107 65,752 +0.01(+0.55%)
Dec 09, 2003 2.040 2.173 1.980 2.095 118,089 +0.05(+2.68%)
Dec 08, 2003 2.018 2.157 1.946 2.040 162,666 -0.12(-5.38%)
Dec 05, 2003 2.212 2.212 2.157 2.157 43,106 -0.06(-2.50%)
Dec 04, 2003 2.184 2.229 2.168 2.212 110,034 +0.00(+0.00%)
Dec 03, 2003 2.184 2.284 2.184 2.212 137,410 -0.03(-1.48%)
Dec 02, 2003 2.223 2.323 2.157 2.245 163,942 +0.02(+0.74%)
Dec 01, 2003 2.162 2.323 2.157 2.229 284,453 -0.04(-1.71%)
Nov 28, 2003 2.184 2.323 2.184 2.267 45,600 +0.03(+1.23%)
Nov 26, 2003 2.295 2.295 2.229 2.240 117,130 -0.01(-0.49%)
Nov 25, 2003 2.223 2.317 2.212 2.251 193,906 +0.01(+0.25%)
Nov 24, 2003 2.240 2.267 2.201 2.245 166,355 -0.02(-0.98%)
Nov 21, 2003 2.300 2.378 2.267 2.267 58,031 -0.03(-1.44%)
Nov 20, 2003 2.240 2.323 2.201 2.300 104,351 +0.04(+1.71%)
Nov 19, 2003 2.217 2.311 2.217 2.262 130,527 -0.02(-0.73%)
Nov 18, 2003 2.289 2.295 2.217 2.278 110,678 +0.02(+0.98%)
Nov 17, 2003 2.284 2.350 2.229 2.256 146,468 -0.09(-4.00%)
Nov 14, 2003 2.267 2.350 2.240 2.350 42,761 +0.08(+3.41%)
Nov 13, 2003 2.433 2.433 2.146 2.273 458,863 -0.13(-5.52%)
Nov 12, 2003 2.378 2.433 2.300 2.405 153,949 +0.07(+3.08%)
Nov 11, 2003 2.527 2.544 2.323 2.334 146,271 -0.16(-6.43%)
Nov 10, 2003 2.533 2.681 2.488 2.494 212,154 -0.03(-1.10%)
Nov 07, 2003 2.378 2.527 2.378 2.522 156,275 +0.12(+4.85%)
Nov 06, 2003 2.350 2.439 2.289 2.405 122,198 +0.17(+7.38%)
Nov 05, 2003 2.361 2.378 2.151 2.240 339,954 -0.13(-5.59%)
Nov 04, 2003 2.306 2.417 2.201 2.372 453,552 +0.15(+6.72%)
Nov 03, 2003 2.024 2.223 2.018 2.223 374,847 +0.29(+14.86%)
Oct 31, 2003 1.858 1.974 1.842 1.935 127,491 +0.07(+3.55%)
Oct 30, 2003 1.731 1.897 1.858 1.869 172,142 +0.14(+7.99%)
Oct 29, 2003 1.687 1.781 1.687 1.731 68,447 -0.02(-1.26%)
Oct 28, 2003 1.692 1.753 1.692 1.753 22,615 +0.01(+0.67%)
Oct 27, 2003 1.687 1.742 1.670 1.741 117,002 +0.02(+1.12%)
Oct 24, 2003 1.753 1.781 1.687 1.722 41,050 -0.02(-1.14%)
Oct 23, 2003 1.687 1.742 1.659 1.742 45,752 +0.04(+2.27%)
Oct 22, 2003 1.648 1.714 1.615 1.703 129,118 +0.04(+2.67%)
Oct 21, 2003 1.648 1.714 1.648 1.659 243,761 +0.01(+0.67%)
Oct 20, 2003 1.692 1.748 1.626 1.648 133,632 -0.09(-5.40%)
Oct 17, 2003 1.786 1.797 1.698 1.742 29,838 -0.02(-0.94%)
Oct 16, 2003 1.758 1.797 1.747 1.758 95,119 +0.00(+0.00%)
Oct 15, 2003 1.637 1.792 1.604 1.758 145,303 +0.13(+8.16%)
Oct 14, 2003 1.620 1.626 1.554 1.626 81,015 +0.03(+2.08%)
Oct 13, 2003 1.543 1.631 1.543 1.593 151,542 +0.03(+2.13%)
Oct 10, 2003 1.559 1.576 1.482 1.559 71,937 +0.01(+0.36%)
Oct 09, 2003 1.504 1.570 1.493 1.554 29,476 +0.03(+2.18%)
Oct 08, 2003 1.493 1.543 1.493 1.521 47,018 +0.04(+2.61%)
Oct 07, 2003 1.449 1.537 1.449 1.482 21,881 +0.00(+0.00%)
Oct 06, 2003 1.515 1.521 1.443 1.482 40,146 -0.02(-1.51%)
Oct 03, 2003 1.499 1.532 1.493 1.505 19,955 +0.00(+0.00%)
Oct 02, 2003 1.526 1.526 1.488 1.505 24,051 -0.02(-1.02%)
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.