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 (%)
Dec 31, 2009 1.327 1.266 1.266 1.266 498,210 -0.03(-2.55%)
Dec 30, 2009 1.300 1.382 1.261 1.300 1,120,716 +0.07(+5.38%)
Dec 29, 2009 1.006 1.300 0.9954 1.233 783,168 +0.20(+19.05%)
Dec 28, 2009 1.045 1.045 1.035 1.036 8,258 +0.01(+1.25%)
Dec 24, 2009 1.017 1.023 1.017 1.023 6,003 +0.00(+0.00%)
Dec 23, 2009 1.023 1.051 0.9954 1.023 29,214 -0.01(-0.54%)
Dec 22, 2009 1.051 1.089 1.023 1.029 7,862 -0.03(-3.13%)
Dec 21, 2009 1.073 1.100 1.056 1.062 32,786 -0.03(-3.03%)
Dec 18, 2009 1.095 1.095 1.095 1.095 542 +0.02(+1.64%)
Dec 17, 2009 1.106 1.156 1.077 1.077 3,797 -0.03(-2.74%)
Dec 16, 2009 1.051 1.161 1.051 1.108 19,488 +0.05(+4.86%)
Dec 15, 2009 1.034 1.084 1.034 1.056 7,808 +0.00(+0.00%)
Dec 14, 2009 1.029 1.078 1.029 1.056 5,832 +0.00(+0.00%)
Dec 11, 2009 1.089 1.089 1.056 1.056 1,989 +0.00(+0.42%)
Dec 10, 2009 1.078 1.095 1.029 1.052 21,420 -0.02(-1.96%)
Dec 09, 2009 1.012 1.073 1.012 1.073 7,550 +0.05(+4.87%)
Dec 08, 2009 1.017 1.034 1.012 1.023 12,459 -0.02(-1.60%)
Dec 07, 2009 1.089 1.089 1.030 1.040 21,400 +0.01(+0.64%)
Dec 04, 2009 1.012 1.051 1.001 1.033 14,022 +0.02(+2.41%)
Dec 03, 2009 1.001 1.040 0.9954 1.009 15,883 -0.01(-0.87%)
Dec 02, 2009 1.095 1.095 1.001 1.017 15,213 -0.06(-5.15%)
Dec 01, 2009 1.056 1.089 1.001 1.073 22,720 +0.00(+0.00%)
Nov 30, 2009 1.067 1.082 1.054 1.073 4,072 -0.05(-4.81%)
Nov 27, 2009 1.073 1.127 1.001 1.127 6,407 +0.03(+2.41%)
Nov 25, 2009 1.001 1.117 1.001 1.100 6,853 -0.02(-1.97%)
Nov 24, 2009 1.134 1.144 1.123 1.123 6,900 -0.02(-1.46%)
Nov 23, 2009 1.106 1.139 1.106 1.139 7,070 +0.01(+0.98%)
Nov 20, 2009 1.095 1.128 1.067 1.128 12,749 +0.01(+0.99%)
Nov 19, 2009 1.106 1.150 1.095 1.117 5,587 +0.02(+2.02%)
Nov 18, 2009 1.111 1.111 1.056 1.095 16,394 +0.02(+2.06%)
Nov 17, 2009 1.111 1.111 1.056 1.073 21,886 -0.06(-4.90%)
Nov 16, 2009 1.183 1.183 1.117 1.128 15,720 -0.03(-2.39%)
Nov 13, 2009 1.134 1.156 1.123 1.156 34,453 +0.03(+2.45%)
Nov 12, 2009 1.205 1.250 1.128 1.128 54,088 -0.07(-5.55%)
Nov 11, 2009 1.134 1.217 1.117 1.194 75,946 +0.07(+6.40%)
Nov 10, 2009 1.089 1.123 1.089 1.123 60,861 +0.03(+2.53%)
Nov 09, 2009 1.089 1.095 1.067 1.095 69,904 +0.03(+3.13%)
Nov 06, 2009 1.045 1.067 1.040 1.062 11,392 -0.02(-2.04%)
Nov 05, 2009 1.056 1.084 1.023 1.084 19,535 +0.02(+1.55%)
Nov 04, 2009 1.056 1.095 1.056 1.067 8,611 -0.03(-3.02%)
Nov 03, 2009 1.106 1.111 1.084 1.100 56,748 +0.01(+1.02%)
Nov 02, 2009 1.062 1.089 1.034 1.089 30,878 +0.08(+8.24%)
Oct 30, 2009 1.095 1.095 1.006 1.006 46,529 -0.05(-4.71%)
Oct 29, 2009 1.045 1.073 0.9960 1.056 17,268 -0.01(-0.52%)
Oct 28, 2009 1.078 1.095 1.045 1.062 72,178 -0.03(-2.83%)
Oct 27, 2009 1.012 1.123 0.9788 1.093 80,704 +0.07(+6.81%)
Oct 26, 2009 1.017 1.040 0.9732 1.023 52,103 +0.05(+5.11%)
Oct 23, 2009 0.9732 0.9843 0.9622 0.9732 13,051 -0.01(-0.56%)
Oct 22, 2009 0.9898 0.9899 0.9788 0.9788 2,260 -0.02(-1.67%)
Oct 21, 2009 1.017 1.017 0.9954 0.9954 20,724 -0.02(-1.64%)
Oct 20, 2009 1.001 1.023 0.9788 1.012 15,608 +0.03(+3.40%)
Oct 19, 2009 0.9954 1.006 0.9401 0.9787 33,777 +0.01(+1.14%)
Oct 16, 2009 0.9567 0.9788 0.9567 0.9677 9,940 -0.01(-1.02%)
Oct 15, 2009 0.9622 0.9954 0.9622 0.9777 14,702 -0.02(-1.78%)
Oct 14, 2009 0.9843 0.9954 0.9788 0.9954 60,215 +0.03(+2.86%)
Oct 13, 2009 0.9567 0.9677 0.9567 0.9677 6,329 +0.02(+1.74%)
Oct 12, 2009 0.9678 0.9843 0.9456 0.9511 49,048 +0.00(+0.00%)
Oct 09, 2009 0.9511 0.9517 0.9401 0.9511 25,905 -0.01(-1.09%)
Oct 08, 2009 0.9511 0.9616 0.9456 0.9616 18,318 +0.01(+1.10%)
Oct 07, 2009 0.9622 0.9654 0.9511 0.9511 20,300 -0.01(-1.15%)
Oct 06, 2009 0.9843 0.9898 0.9401 0.9622 21,163 +0.00(+0.00%)
Oct 05, 2009 0.9401 0.9622 0.9401 0.9622 30,957 +0.02(+1.75%)
Oct 02, 2009 0.9456 0.9511 0.9401 0.9456 14,412 +0.00(+0.00%)
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.