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: 12:19 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, 2004 1.720 1.764 1.720 1.764 51,539 +0.04(+2.24%)
Dec 30, 2004 1.736 1.736 1.670 1.725 75,952 -0.01(-0.38%)
Dec 29, 2004 1.664 1.747 1.664 1.732 57,145 +0.05(+2.69%)
Dec 28, 2004 1.720 1.720 1.626 1.687 160,765 -0.02(-0.97%)
Dec 27, 2004 1.753 1.758 1.698 1.703 79,930 -0.02(-0.96%)
Dec 23, 2004 1.731 1.803 1.703 1.720 181,561 -0.02(-1.27%)
Dec 22, 2004 1.797 1.852 1.703 1.742 180,296 -0.12(-6.53%)
Dec 21, 2004 1.852 1.908 1.847 1.864 86,621 -0.11(-5.34%)
Dec 20, 2004 1.858 1.969 1.858 1.969 90,419 +0.07(+3.49%)
Dec 17, 2004 1.958 1.958 1.852 1.902 22,243 +0.01(+0.56%)
Dec 16, 2004 1.941 1.992 1.892 1.892 98,557 -0.05(-2.54%)
Dec 15, 2004 1.935 1.941 1.908 1.941 78,303 +0.05(+2.63%)
Dec 14, 2004 1.825 1.891 1.825 1.891 9,584 -0.00(-0.03%)
Dec 13, 2004 1.886 1.908 1.825 1.892 58,410 +0.03(+1.51%)
Dec 10, 2004 1.825 1.946 1.825 1.864 15,552 +0.02(+1.20%)
Dec 09, 2004 1.930 1.930 1.828 1.841 67,995 -0.08(-4.03%)
Dec 08, 2004 1.924 1.930 1.902 1.919 42,316 -0.01(-0.57%)
Dec 07, 2004 1.930 1.935 1.902 1.930 90,961 +0.08(+4.18%)
Dec 06, 2004 1.836 1.869 1.830 1.852 39,784 -0.03(-1.47%)
Dec 03, 2004 1.864 1.935 1.858 1.880 62,570 +0.02(+0.89%)
Dec 02, 2004 1.974 1.974 1.852 1.864 13,201 -0.04(-2.03%)
Dec 01, 2004 1.830 1.902 1.825 1.902 25,136 +0.02(+1.18%)
Nov 30, 2004 1.847 1.902 1.830 1.880 14,647 -0.02(-1.16%)
Nov 29, 2004 1.858 1.902 1.852 1.902 16,817 +0.00(+0.00%)
Nov 26, 2004 1.952 1.952 1.880 1.902 11,211 -0.03(-1.71%)
Nov 24, 2004 1.935 1.935 1.880 1.935 60,038 +0.09(+4.79%)
Nov 23, 2004 1.858 1.858 1.803 1.847 46,656 +0.00(+0.00%)
Nov 22, 2004 1.880 1.913 1.803 1.847 158,052 +0.00(+0.00%)
Nov 19, 2004 1.830 1.930 1.803 1.847 53,889 -0.04(-2.34%)
Nov 18, 2004 1.886 1.963 1.836 1.891 51,539 +0.01(+0.59%)
Nov 17, 2004 1.852 1.902 1.836 1.880 102,173 +0.08(+4.29%)
Nov 16, 2004 1.814 1.825 1.770 1.803 64,197 -0.02(-1.21%)
Nov 15, 2004 1.847 1.864 1.786 1.825 54,070 -0.03(-1.49%)
Nov 12, 2004 1.852 1.897 1.836 1.852 15,009 -0.01(-0.59%)
Nov 11, 2004 1.808 1.880 1.786 1.864 46,475 -0.03(-1.72%)
Nov 10, 2004 1.847 1.908 1.847 1.896 31,285 -0.01(-0.32%)
Nov 09, 2004 1.886 1.902 1.886 1.902 37,252 +0.01(+0.29%)
Nov 08, 2004 1.858 1.913 1.858 1.897 77,037 +0.07(+3.94%)
Nov 05, 2004 1.841 1.841 1.775 1.825 92,227 +0.04(+2.17%)
Nov 04, 2004 1.803 1.875 1.758 1.786 271,438 -0.30(-14.32%)
Nov 03, 2004 2.002 2.123 2.002 2.085 31,285 +0.03(+1.34%)
Nov 02, 2004 2.090 2.101 2.029 2.057 17,722 -0.04(-1.85%)
Nov 01, 2004 1.996 2.096 1.980 2.096 52,804 +0.12(+6.19%)
Oct 29, 2004 2.013 2.013 1.880 1.974 10,488 -0.01(-0.59%)
Oct 28, 2004 1.880 1.991 1.880 1.985 10,669 +0.00(+0.00%)
Oct 27, 2004 1.985 1.985 1.897 1.985 46,475 +0.02(+0.84%)
Oct 26, 2004 1.924 1.980 1.897 1.969 34,901 +0.10(+5.33%)
Oct 25, 2004 1.786 1.908 1.786 1.869 22,243 +0.04(+2.42%)
Oct 22, 2004 1.864 1.880 1.803 1.825 59,857 -0.01(-0.60%)
Oct 21, 2004 1.875 1.886 1.836 1.836 39,965 -0.04(-2.35%)
Oct 20, 2004 1.880 1.886 1.852 1.880 47,198 -0.02(-0.87%)
Oct 19, 2004 1.935 1.946 1.852 1.897 43,401 -0.06(-3.11%)
Oct 18, 2004 1.935 1.991 1.935 1.958 56,059 -0.07(-3.28%)
Oct 15, 2004 2.179 2.179 1.996 2.024 20,615 +0.03(+1.67%)
Oct 14, 2004 2.085 2.090 1.991 1.991 44,486 -0.12(-5.76%)
Oct 13, 2004 2.151 2.168 2.079 2.112 37,071 -0.03(-1.55%)
Oct 12, 2004 2.190 2.190 2.002 2.146 54,613 -0.09(-3.96%)
Oct 11, 2004 2.229 2.251 2.223 2.234 61,485 +0.03(+1.25%)
Oct 08, 2004 2.173 2.206 2.162 2.206 27,849 +0.02(+1.01%)
Oct 07, 2004 2.251 2.251 2.157 2.184 6,148 +0.02(+1.02%)
Oct 06, 2004 2.162 2.212 2.157 2.162 14,286 -0.02(-1.04%)
Oct 05, 2004 2.184 2.240 2.157 2.185 33,997 -0.05(-2.44%)
Oct 04, 2004 2.212 2.262 2.195 2.240 64,197 +0.03(+1.25%)
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.