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 29, 2017 6.941 6.941 6.941 0 -0.06(-0.86%)
Dec 28, 2017 6.959 7.043 6.918 7.001 22,128 +0.08(+1.20%)
Dec 27, 2017 7.005 7.063 6.918 6.918 4,689 -0.12(-1.76%)
Dec 26, 2017 6.939 7.084 6.918 7.042 31,907 +0.12(+1.80%)
Dec 22, 2017 6.959 6.959 6.794 6.918 6,951 -0.04(-0.60%)
Dec 21, 2017 6.918 6.959 6.877 6.959 29,112 +0.08(+1.20%)
Dec 20, 2017 6.918 7.001 6.835 6.877 4,316 -0.04(-0.60%)
Dec 19, 2017 6.835 7.001 6.794 6.918 36,053 +0.12(+1.83%)
Dec 18, 2017 6.835 6.877 6.752 6.794 33,999 -0.08(-1.20%)
Dec 15, 2017 6.752 6.877 6.715 6.877 23,897 +0.08(+1.22%)
Dec 14, 2017 6.711 6.794 6.711 6.794 35,130 +0.04(+0.61%)
Dec 13, 2017 6.752 6.752 6.669 6.752 9,144 +0.00(+0.00%)
Dec 12, 2017 6.669 6.752 6.669 6.752 10,516 +0.04(+0.62%)
Dec 11, 2017 6.669 6.715 6.669 6.711 9,694 +0.04(+0.62%)
Dec 08, 2017 6.752 6.756 6.669 6.669 7,322 -0.04(-0.62%)
Dec 07, 2017 6.711 6.711 6.650 6.711 18,807 +0.04(+0.62%)
Dec 06, 2017 6.669 6.711 6.628 6.669 72,752 +0.04(+0.63%)
Dec 05, 2017 6.669 6.835 6.628 6.628 13,817 -0.04(-0.62%)
Dec 04, 2017 6.794 6.794 6.565 6.669 22,804 -0.12(-1.83%)
Dec 01, 2017 6.798 6.918 6.752 6.794 24,365 +0.00(+0.00%)
Nov 30, 2017 6.918 6.918 6.711 6.794 17,853 +0.00(+0.00%)
Nov 29, 2017 6.877 6.939 6.752 6.794 15,296 -0.12(-1.80%)
Nov 28, 2017 6.918 6.959 6.877 6.918 14,323 +0.00(+0.00%)
Nov 27, 2017 7.001 7.042 6.893 6.918 15,230 -0.08(-1.18%)
Nov 24, 2017 6.959 7.001 6.959 7.001 6,794 +0.00(+0.00%)
Nov 22, 2017 6.959 7.003 6.909 7.001 27,704 +0.12(+1.81%)
Nov 21, 2017 7.001 7.016 6.835 6.877 100,680 -0.17(-2.35%)
Nov 20, 2017 7.125 7.167 7.042 7.042 41,613 -0.08(-1.16%)
Nov 17, 2017 7.374 7.374 7.084 7.125 28,838 -0.21(-2.82%)
Nov 16, 2017 7.291 7.415 7.268 7.332 19,619 +0.17(+2.31%)
Nov 15, 2017 7.374 7.374 7.125 7.167 151,618 -0.21(-2.81%)
Nov 14, 2017 7.332 7.664 7.208 7.374 226,993 +0.04(+0.56%)
Nov 13, 2017 7.167 7.415 7.125 7.332 29,353 +0.12(+1.72%)
Nov 10, 2017 7.125 7.208 6.998 7.208 22,623 +0.08(+1.16%)
Nov 09, 2017 7.208 7.249 7.084 7.125 28,876 -0.15(-2.00%)
Nov 08, 2017 7.249 7.271 7.167 7.271 12,260 -0.02(-0.28%)
Nov 07, 2017 7.291 7.374 7.254 7.291 16,851 +0.00(+0.00%)
Nov 06, 2017 7.249 7.291 7.229 7.291 11,286 +0.04(+0.57%)
Nov 03, 2017 7.415 7.415 7.208 7.249 9,923 -0.17(-2.23%)
Nov 02, 2017 7.374 7.498 7.208 7.415 11,244 +0.00(+0.00%)
Nov 01, 2017 7.374 7.457 7.266 7.415 7,325 +0.08(+1.13%)
Oct 31, 2017 7.084 7.332 7.042 7.332 37,624 +0.21(+2.91%)
Oct 30, 2017 7.042 7.208 6.959 7.125 182,873 -0.12(-1.71%)
Oct 27, 2017 7.374 7.374 7.127 7.249 9,320 -0.12(-1.69%)
Oct 26, 2017 7.374 7.457 7.291 7.374 9,725 +0.04(+0.56%)
Oct 25, 2017 7.291 7.415 7.249 7.332 13,068 +0.00(+0.00%)
Oct 24, 2017 7.291 7.374 7.249 7.332 37,950 +0.00(+0.00%)
Oct 23, 2017 7.332 7.374 7.208 7.332 55,569 -0.08(-1.12%)
Oct 20, 2017 7.539 7.581 7.415 7.415 56,903 -0.04(-0.56%)
Oct 19, 2017 7.498 7.539 7.332 7.457 32,700 -0.08(-1.10%)
Oct 18, 2017 7.664 7.664 7.498 7.539 47,855 -0.21(-2.67%)
Oct 17, 2017 7.747 7.871 7.747 7.747 21,992 -0.04(-0.53%)
Oct 16, 2017 7.664 7.788 7.664 7.788 36,498 +0.00(+0.00%)
Oct 13, 2017 7.871 7.871 7.771 7.788 22,946 +0.00(+0.00%)
Oct 12, 2017 7.829 7.871 7.770 7.788 39,192 +0.00(+0.00%)
Oct 11, 2017 7.622 7.788 7.581 7.788 26,264 +0.12(+1.62%)
Oct 10, 2017 7.581 7.664 7.581 7.664 14,855 +0.17(+2.21%)
Oct 09, 2017 7.539 7.539 7.486 7.498 26,194 -0.08(-1.09%)
Oct 06, 2017 7.498 7.581 7.415 7.581 22,392 -0.04(-0.54%)
Oct 05, 2017 7.291 7.622 7.291 7.622 98,216 +0.21(+2.79%)
Oct 04, 2017 7.374 7.457 7.374 7.415 8,850 -0.04(-0.56%)
Oct 03, 2017 7.332 7.457 7.274 7.457 69,117 +0.17(+2.27%)
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.