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, 2015 4.414 4.351 4.351 4.351 20,079 -0.06(-1.25%)
Dec 30, 2015 4.391 4.462 4.391 4.406 26,309 -0.02(-0.53%)
Dec 29, 2015 4.446 4.477 4.406 4.430 45,033 +0.00(+0.00%)
Dec 28, 2015 4.446 4.477 4.383 4.430 45,340 +0.05(+1.08%)
Dec 24, 2015 4.336 4.383 4.383 4.383 78,411 +0.05(+1.09%)
Dec 23, 2015 4.367 4.414 4.324 4.336 44,892 -0.04(-0.90%)
Dec 22, 2015 4.414 4.430 4.375 4.375 25,227 -0.04(-0.89%)
Dec 21, 2015 4.351 4.446 4.351 4.414 50,288 +0.06(+1.26%)
Dec 18, 2015 4.296 4.359 4.281 4.359 58,544 +0.08(+1.84%)
Dec 17, 2015 4.249 4.320 4.210 4.281 32,596 +0.03(+0.74%)
Dec 16, 2015 4.233 4.304 4.233 4.249 31,504 +0.01(+0.19%)
Dec 15, 2015 4.249 4.273 4.226 4.241 42,893 -0.01(-0.19%)
Dec 14, 2015 4.233 4.249 4.163 4.249 31,428 -0.02(-0.37%)
Dec 11, 2015 4.218 4.296 4.218 4.265 27,079 -0.02(-0.55%)
Dec 10, 2015 4.273 4.328 4.249 4.288 150,082 +0.09(+2.06%)
Dec 09, 2015 4.194 4.296 4.194 4.202 113,895 +0.03(+0.75%)
Dec 08, 2015 4.147 4.265 4.139 4.170 141,459 +0.03(+0.76%)
Dec 07, 2015 4.202 4.210 4.037 4.139 137,064 -0.03(-0.75%)
Dec 04, 2015 4.170 4.210 4.131 4.170 97,596 +0.02(+0.57%)
Dec 03, 2015 4.257 4.288 4.123 4.147 213,635 -0.08(-1.86%)
Dec 02, 2015 4.288 4.344 4.202 4.226 87,690 -0.05(-1.10%)
Dec 01, 2015 4.304 4.336 4.060 4.273 138,745 -0.02(-0.37%)
Nov 30, 2015 4.399 4.399 4.265 4.288 78,951 -0.01(-0.22%)
Nov 27, 2015 4.304 4.312 4.281 4.298 20,707 -0.01(-0.15%)
Nov 25, 2015 4.320 4.304 4.304 4.304 24,019 -0.02(-0.55%)
Nov 24, 2015 4.422 4.422 4.304 4.328 261,700 -0.08(-1.79%)
Nov 23, 2015 4.540 4.540 4.367 4.406 29,044 -0.06(-1.41%)
Nov 20, 2015 4.462 4.521 4.438 4.469 30,733 -0.01(-0.18%)
Nov 19, 2015 4.485 4.611 4.458 4.477 54,938 +0.00(+0.00%)
Nov 18, 2015 4.532 4.540 4.446 4.477 182,043 +0.00(+0.00%)
Nov 17, 2015 4.548 4.587 4.414 4.477 111,311 -0.08(-1.73%)
Nov 16, 2015 4.619 4.643 4.548 4.556 123,558 +0.01(+0.17%)
Nov 13, 2015 4.556 4.619 4.477 4.548 52,012 -0.05(-1.03%)
Nov 12, 2015 4.658 4.721 4.572 4.595 217,487 +0.11(+2.46%)
Nov 11, 2015 4.406 4.635 4.359 4.485 634,498 +0.28(+6.54%)
Nov 10, 2015 4.218 4.233 4.170 4.210 181,423 +0.05(+1.13%)
Nov 09, 2015 4.273 4.273 4.155 4.163 103,592 -0.08(-1.86%)
Nov 06, 2015 4.241 4.273 4.218 4.241 35,108 -0.02(-0.37%)
Nov 05, 2015 4.296 4.296 4.249 4.257 20,078 -0.04(-0.92%)
Nov 04, 2015 4.296 4.328 4.257 4.296 78,739 -0.01(-0.18%)
Nov 03, 2015 4.296 4.320 4.265 4.304 67,873 +0.04(+1.02%)
Nov 02, 2015 4.296 4.312 4.257 4.261 42,243 +0.02(+0.46%)
Oct 30, 2015 4.218 4.257 4.210 4.241 38,501 +0.01(+0.19%)
Oct 29, 2015 4.273 4.304 4.218 4.233 5,474 -0.03(-0.74%)
Oct 28, 2015 4.265 4.312 4.241 4.265 57,809 +0.02(+0.37%)
Oct 27, 2015 4.344 4.359 4.233 4.249 56,429 -0.08(-1.82%)
Oct 26, 2015 4.336 4.375 4.273 4.328 32,164 -0.06(-1.26%)
Oct 23, 2015 4.438 4.438 4.351 4.383 18,123 -0.04(-0.89%)
Oct 22, 2015 4.454 4.454 4.397 4.422 15,124 -0.02(-0.53%)
Oct 21, 2015 4.485 4.509 4.446 4.446 15,485 +0.04(+0.89%)
Oct 20, 2015 4.454 4.496 4.391 4.406 30,281 +0.00(+0.00%)
Oct 19, 2015 4.446 4.462 4.375 4.406 40,424 -0.04(-0.88%)
Oct 16, 2015 4.438 4.493 4.430 4.446 8,292 -0.04(-0.88%)
Oct 15, 2015 4.430 4.485 4.367 4.485 56,372 +0.09(+2.15%)
Oct 14, 2015 4.438 4.501 4.367 4.391 34,811 -0.05(-1.06%)
Oct 13, 2015 4.517 4.517 4.414 4.438 32,603 -0.12(-2.59%)
Oct 12, 2015 4.611 4.627 4.548 4.556 23,512 -0.02(-0.34%)
Oct 09, 2015 4.532 4.580 4.532 4.572 6,788 -0.02(-0.51%)
Oct 08, 2015 4.564 4.595 4.549 4.595 277,749 +0.02(+0.34%)
Oct 07, 2015 4.548 4.603 4.501 4.580 22,391 +0.08(+1.75%)
Oct 06, 2015 4.501 4.572 4.438 4.501 152,249 +0.09(+2.14%)
Oct 05, 2015 4.399 4.485 4.399 4.406 18,865 +0.02(+0.36%)
Oct 02, 2015 4.265 4.399 4.265 4.391 53,023 +0.09(+2.20%)
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.