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

Magic Software Enterprises (NQ: MGIC )

10.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2010 4.455 4.469 4.315 4.336 605,262 -0.13(-2.98%)
Dec 30, 2010 4.315 4.547 4.273 4.469 902,087 +0.19(+4.43%)
Dec 29, 2010 4.441 4.441 4.280 4.280 1,050,498 -0.15(-3.33%)
Dec 28, 2010 4.785 4.834 4.399 4.427 1,520,908 -0.25(-5.40%)
Dec 27, 2010 4.799 4.855 4.645 4.680 781,073 -0.18(-3.61%)
Dec 23, 2010 4.911 5.080 4.820 4.855 677,746 -0.11(-2.12%)
Dec 22, 2010 5.031 5.052 4.785 4.961 866,578 -0.05(-0.98%)
Dec 21, 2010 4.855 5.227 4.855 5.010 1,937,989 +0.22(+4.69%)
Dec 20, 2010 5.403 5.571 4.568 4.785 4,780,847 -0.57(-10.62%)
Dec 17, 2010 5.452 5.676 5.283 5.353 1,450,162 -0.03(-0.52%)
Dec 16, 2010 5.129 5.438 5.073 5.381 1,531,166 +0.34(+6.68%)
Dec 15, 2010 5.311 5.431 4.954 5.045 2,274,476 -0.43(-7.82%)
Dec 14, 2010 5.634 5.915 5.213 5.473 3,871,256 -0.06(-1.02%)
Dec 13, 2010 4.862 5.704 4.820 5.529 5,421,504 +0.76(+15.88%)
Dec 10, 2010 4.589 4.939 4.589 4.771 1,583,483 +0.18(+3.98%)
Dec 09, 2010 4.638 5.038 4.483 4.589 3,895,130 +0.15(+3.32%)
Dec 08, 2010 4.631 4.729 4.287 4.441 1,167,294 -0.09(-2.01%)
Dec 07, 2010 4.750 4.764 4.420 4.533 790,278 -0.07(-1.52%)
Dec 06, 2010 4.413 4.771 4.280 4.603 2,056,851 +0.33(+7.72%)
Dec 03, 2010 4.308 4.455 4.133 4.273 811,438 -0.05(-1.14%)
Dec 02, 2010 4.336 4.561 4.252 4.322 1,381,992 +0.11(+2.50%)
Dec 01, 2010 4.582 4.638 4.027 4.217 2,789,158 -0.34(-7.40%)
Nov 30, 2010 4.771 4.862 4.511 4.554 1,372,720 -0.28(-5.81%)
Nov 29, 2010 4.729 5.108 4.483 4.834 3,903,780 +0.13(+2.68%)
Nov 26, 2010 4.378 4.785 4.266 4.708 2,127,960 +0.29(+6.58%)
Nov 24, 2010 4.848 4.417 4.417 4.417 6,383,928 -0.19(-4.17%)
Nov 23, 2010 4.182 4.666 4.112 4.610 4,466,927 +0.45(+10.79%)
Nov 22, 2010 3.529 4.350 3.529 4.161 2,896,528 +0.63(+17.89%)
Nov 19, 2010 3.150 3.627 3.059 3.529 1,329,638 +0.50(+16.44%)
Nov 18, 2010 2.961 3.087 2.947 3.031 362,111 +0.22(+7.73%)
Nov 17, 2010 2.694 2.947 2.666 2.814 398,268 +0.06(+2.04%)
Nov 16, 2010 2.975 3.010 2.631 2.757 841,660 -0.25(-8.39%)
Nov 15, 2010 3.263 3.298 2.947 3.010 656,612 -0.20(-6.13%)
Nov 12, 2010 2.982 3.361 2.940 3.206 1,282,799 +0.26(+8.81%)
Nov 11, 2010 2.610 2.996 2.603 2.947 849,569 +0.35(+13.51%)
Nov 10, 2010 2.540 2.673 2.533 2.596 281,069 +0.09(+3.64%)
Nov 09, 2010 2.491 2.624 2.456 2.505 359,411 +0.08(+3.48%)
Nov 08, 2010 2.379 2.568 2.369 2.421 454,117 +0.07(+2.98%)
Nov 05, 2010 2.315 2.414 2.245 2.350 290,661 +0.04(+1.52%)
Nov 04, 2010 2.322 2.391 2.224 2.315 714,744 -0.01(-0.30%)
Nov 03, 2010 2.196 2.610 2.196 2.322 2,623,489 +0.29(+14.14%)
Nov 02, 2010 1.887 2.098 1.887 2.035 462,081 +0.16(+8.61%)
Nov 01, 2010 1.901 1.929 1.873 1.873 51,309 -0.04(-1.84%)
Oct 29, 2010 1.937 1.951 1.901 1.908 65,766 +0.01(+0.37%)
Oct 28, 2010 1.894 1.944 1.882 1.901 74,703 -0.01(-0.37%)
Oct 27, 2010 1.894 1.908 1.859 1.908 24,659 -0.04(-2.16%)
Oct 25, 2010 1.852 1.951 1.810 1.951 195,600 +0.13(+7.34%)
Oct 22, 2010 1.859 1.859 1.768 1.817 56,849 -0.04(-2.26%)
Oct 21, 2010 1.775 1.859 1.761 1.859 113,732 +0.04(+1.92%)
Oct 20, 2010 1.740 1.824 1.740 1.824 71,215 +0.08(+4.84%)
Oct 19, 2010 1.796 1.796 1.733 1.740 27,297 -0.04(-1.98%)
Oct 18, 2010 1.810 1.810 1.754 1.775 29,544 -0.01(-0.39%)
Oct 15, 2010 1.754 1.782 1.740 1.782 12,924 +0.03(+1.60%)
Oct 14, 2010 1.782 1.817 1.740 1.754 56,484 -0.03(-1.58%)
Oct 13, 2010 1.775 1.810 1.775 1.782 43,617 +0.02(+1.20%)
Oct 12, 2010 1.761 1.796 1.761 1.761 23,639 -0.01(-0.40%)
Oct 11, 2010 1.789 1.823 1.719 1.768 45,535 -0.03(-1.56%)
Oct 08, 2010 1.831 1.831 1.789 1.796 27,243 -0.03(-1.54%)
Oct 07, 2010 1.803 1.852 1.796 1.824 50,081 +0.05(+2.77%)
Oct 06, 2010 1.810 1.831 1.768 1.775 65,446 -0.01(-0.78%)
Oct 05, 2010 1.796 1.817 1.768 1.789 49,252 +0.01(+0.39%)
Oct 04, 2010 1.810 1.824 1.755 1.782 52,065 -0.01(-0.78%)
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.