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, 2014 4.590 4.559 4.559 4.559 64,992 +0.01(+0.17%)
Dec 30, 2014 4.605 4.659 4.505 4.551 86,055 -0.08(-1.82%)
Dec 29, 2014 4.774 4.827 4.620 4.636 101,157 -0.25(-5.17%)
Dec 26, 2014 4.912 4.924 4.850 4.889 38,579 -0.05(-1.09%)
Dec 24, 2014 4.896 4.942 4.942 4.942 8,744 -0.01(-0.15%)
Dec 23, 2014 4.835 4.988 4.835 4.950 120,312 +0.05(+0.94%)
Dec 22, 2014 4.904 4.935 4.858 4.904 37,680 -0.05(-0.93%)
Dec 19, 2014 4.981 5.065 4.950 4.950 8,501 -0.06(-1.22%)
Dec 18, 2014 4.996 5.053 4.996 5.011 27,116 +0.02(+0.46%)
Dec 17, 2014 4.927 4.992 4.873 4.988 48,843 +0.06(+1.24%)
Dec 16, 2014 4.927 4.965 4.919 4.927 37,021 -0.04(-0.77%)
Dec 15, 2014 4.958 5.095 4.950 4.965 97,209 -0.02(-0.31%)
Dec 12, 2014 4.958 5.053 4.950 4.981 25,071 +0.01(+0.15%)
Dec 11, 2014 4.981 5.019 4.950 4.973 187,254 +0.02(+0.46%)
Dec 10, 2014 4.981 4.988 4.942 4.950 137,801 -0.03(-0.54%)
Dec 09, 2014 4.981 5.034 4.950 4.977 322,532 +0.03(+0.70%)
Dec 08, 2014 4.996 5.027 4.919 4.942 66,716 -0.08(-1.68%)
Dec 05, 2014 4.996 5.141 4.850 5.027 77,971 -0.07(-1.35%)
Dec 04, 2014 5.195 5.195 5.042 5.095 41,325 -0.05(-1.04%)
Dec 03, 2014 5.179 5.233 5.141 5.149 51,496 +0.00(+0.00%)
Dec 02, 2014 5.233 5.264 5.141 5.149 53,638 -0.15(-2.75%)
Dec 01, 2014 5.471 5.471 5.295 5.295 81,658 -0.19(-3.49%)
Nov 28, 2014 5.410 5.486 5.341 5.486 223,695 +0.05(+0.99%)
Nov 26, 2014 5.440 5.433 5.433 5.433 44,372 -0.03(-0.56%)
Nov 25, 2014 5.448 5.525 5.448 5.463 104,982 -0.05(-0.97%)
Nov 24, 2014 5.394 5.517 5.387 5.517 31,714 +0.04(+0.70%)
Nov 21, 2014 5.479 5.525 5.371 5.479 38,737 +0.03(+0.56%)
Nov 20, 2014 5.364 5.448 5.364 5.448 50,176 +0.07(+1.28%)
Nov 19, 2014 5.440 5.448 5.379 5.379 36,824 +0.02(+0.29%)
Nov 18, 2014 5.410 5.513 5.364 5.364 53,659 -0.05(-0.99%)
Nov 17, 2014 5.379 5.471 5.364 5.417 68,858 +0.02(+0.43%)
Nov 14, 2014 5.325 5.402 5.249 5.394 45,288 +0.07(+1.29%)
Nov 13, 2014 5.287 5.364 5.256 5.325 48,499 +0.02(+0.29%)
Nov 12, 2014 5.226 5.318 5.111 5.310 117,985 +0.03(+0.58%)
Nov 11, 2014 5.233 5.279 5.233 5.279 12,185 +0.00(+0.00%)
Nov 10, 2014 5.210 5.310 5.191 5.279 110,530 -0.12(-2.27%)
Nov 07, 2014 5.379 5.479 5.371 5.402 42,989 -0.02(-0.28%)
Nov 06, 2014 5.264 5.433 5.264 5.417 27,530 +0.08(+1.43%)
Nov 05, 2014 5.341 5.417 5.333 5.341 60,432 -0.02(-0.43%)
Nov 04, 2014 5.310 5.364 5.256 5.364 38,592 +0.05(+0.86%)
Nov 03, 2014 5.364 5.364 5.264 5.318 26,345 -0.04(-0.72%)
Oct 31, 2014 5.287 5.379 5.241 5.356 46,887 +0.12(+2.34%)
Oct 30, 2014 5.195 5.233 5.172 5.233 43,128 -0.03(-0.58%)
Oct 29, 2014 5.249 5.249 5.203 5.264 13,102 +0.02(+0.29%)
Oct 28, 2014 5.226 5.287 5.191 5.249 46,399 +0.04(+0.74%)
Oct 27, 2014 5.210 5.187 5.172 5.210 18,158 +0.02(+0.44%)
Oct 24, 2014 5.218 5.218 4.835 5.187 15,501 -0.02(-0.44%)
Oct 23, 2014 5.149 5.241 5.141 5.210 78,009 +0.09(+1.80%)
Oct 22, 2014 5.096 5.149 5.080 5.118 30,547 -0.03(-0.60%)
Oct 21, 2014 5.141 5.149 5.065 5.149 131,115 +0.00(+0.00%)
Oct 20, 2014 5.034 5.157 4.981 5.149 40,668 +0.05(+0.90%)
Oct 17, 2014 5.134 5.157 5.042 5.103 15,985 -0.01(-0.15%)
Oct 16, 2014 5.034 5.175 5.034 5.111 28,607 +0.03(+0.60%)
Oct 15, 2014 4.950 5.088 4.827 5.080 77,518 +0.11(+2.31%)
Oct 14, 2014 4.950 5.042 4.873 4.965 94,550 +0.02(+0.47%)
Oct 13, 2014 5.103 5.103 4.927 4.942 59,551 -0.18(-3.44%)
Oct 10, 2014 5.095 5.157 5.072 5.118 32,594 -0.02(-0.30%)
Oct 09, 2014 5.157 5.180 5.111 5.134 18,614 -0.07(-1.33%)
Oct 08, 2014 5.263 5.263 5.187 5.203 19,932 -0.05(-0.88%)
Oct 07, 2014 5.272 5.286 5.226 5.249 30,524 -0.09(-1.72%)
Oct 06, 2014 5.341 5.402 5.295 5.341 75,536 +0.05(+1.01%)
Oct 03, 2014 5.302 5.318 5.272 5.287 17,662 +0.06(+1.17%)
Oct 02, 2014 5.333 5.333 5.195 5.226 44,444 -0.03(-0.58%)
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.