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, 2018 6.619 6.678 6.456 6.533 23,241 -0.01(-0.13%)
Dec 28, 2018 6.430 6.678 6.430 6.541 16,351 +0.05(+0.79%)
Dec 27, 2018 6.576 6.706 6.242 6.490 47,612 -0.27(-4.05%)
Dec 26, 2018 6.499 6.764 6.464 6.764 26,581 +0.28(+4.36%)
Dec 24, 2018 6.404 6.482 6.293 6.482 57,462 -0.13(-1.94%)
Dec 21, 2018 6.345 6.841 6.293 6.610 135,480 +0.22(+3.49%)
Dec 20, 2018 6.764 6.764 6.310 6.387 39,280 -0.38(-5.57%)
Dec 19, 2018 6.738 6.935 6.704 6.764 28,172 +0.07(+1.02%)
Dec 18, 2018 6.773 6.773 6.678 6.696 23,987 -0.09(-1.39%)
Dec 17, 2018 6.867 6.884 6.721 6.790 59,361 -0.12(-1.73%)
Dec 14, 2018 6.918 6.935 6.850 6.910 13,548 -0.02(-0.25%)
Dec 13, 2018 6.790 6.987 6.790 6.927 13,868 +0.15(+2.15%)
Dec 12, 2018 6.807 6.901 6.712 6.781 28,721 +0.00(+0.00%)
Dec 11, 2018 6.738 6.798 6.661 6.781 31,311 +0.10(+1.54%)
Dec 10, 2018 6.730 6.756 6.507 6.678 56,954 -0.05(-0.76%)
Dec 07, 2018 6.764 6.764 6.683 6.730 19,154 -0.02(-0.25%)
Dec 06, 2018 6.721 6.798 6.687 6.747 36,432 -0.03(-0.51%)
Dec 04, 2018 6.987 7.012 6.738 6.781 61,083 -0.15(-2.10%)
Dec 03, 2018 7.064 7.064 6.858 6.927 55,074 +0.00(+0.00%)
Nov 30, 2018 7.047 7.081 6.867 6.927 41,344 -0.16(-2.29%)
Nov 29, 2018 7.141 7.149 7.021 7.089 66,406 -0.02(-0.24%)
Nov 28, 2018 7.064 7.107 6.961 7.107 38,265 +0.17(+2.47%)
Nov 27, 2018 6.927 6.996 6.828 6.935 53,679 +0.01(+0.12%)
Nov 26, 2018 7.029 7.038 6.841 6.927 31,814 -0.03(-0.49%)
Nov 23, 2018 6.833 6.995 6.764 6.961 8,993 -0.01(-0.12%)
Nov 21, 2018 6.970 6.970 6.970 0 +0.15(+2.26%)
Nov 20, 2018 6.790 6.850 6.721 6.815 106,403 -0.09(-1.24%)
Nov 19, 2018 6.833 6.987 6.748 6.901 42,523 -0.15(-2.07%)
Nov 16, 2018 7.081 7.098 6.978 7.047 106,165 -0.09(-1.32%)
Nov 15, 2018 7.132 7.149 6.953 7.141 30,098 -0.04(-0.60%)
Nov 14, 2018 7.278 7.415 7.055 7.184 26,068 -0.09(-1.29%)
Nov 13, 2018 7.252 7.449 7.149 7.278 40,270 +0.09(+1.19%)
Nov 12, 2018 7.432 7.432 7.107 7.192 36,481 -0.26(-3.45%)
Nov 09, 2018 7.492 7.607 7.406 7.449 280,421 -0.16(-2.14%)
Nov 08, 2018 7.423 7.612 7.423 7.612 12,844 +0.15(+2.07%)
Nov 07, 2018 7.321 7.458 7.321 7.458 10,094 +0.11(+1.52%)
Nov 06, 2018 7.235 7.372 7.235 7.346 12,892 +0.13(+1.78%)
Nov 05, 2018 7.192 7.252 7.192 7.218 20,959 -0.03(-0.47%)
Nov 02, 2018 7.218 7.278 7.192 7.252 39,359 +0.03(+0.47%)
Nov 01, 2018 7.132 7.252 7.132 7.218 19,503 +0.13(+1.81%)
Oct 31, 2018 7.038 7.098 6.995 7.089 22,277 +0.13(+1.84%)
Oct 30, 2018 6.884 7.141 6.841 6.961 21,861 +0.05(+0.74%)
Oct 29, 2018 6.910 7.009 6.850 6.910 37,169 +0.06(+0.87%)
Oct 26, 2018 6.901 7.021 6.781 6.850 45,899 -0.09(-1.36%)
Oct 25, 2018 6.978 7.072 6.867 6.944 17,109 -0.06(-0.86%)
Oct 24, 2018 7.089 7.235 6.935 7.004 18,404 -0.08(-1.15%)
Oct 23, 2018 7.072 7.158 6.850 7.085 33,203 +0.01(+0.18%)
Oct 22, 2018 7.124 7.250 7.022 7.072 20,047 -0.08(-1.08%)
Oct 19, 2018 7.278 7.329 7.124 7.149 4,671 -0.09(-1.18%)
Oct 18, 2018 7.321 7.380 7.235 7.235 7,522 -0.11(-1.52%)
Oct 17, 2018 7.398 7.398 7.261 7.346 9,780 -0.03(-0.35%)
Oct 16, 2018 7.321 7.372 7.286 7.372 13,847 +0.07(+0.94%)
Oct 15, 2018 7.398 7.398 7.244 7.303 18,189 -0.07(-0.93%)
Oct 12, 2018 7.158 7.381 7.089 7.372 27,796 +0.28(+3.99%)
Oct 11, 2018 7.201 7.209 7.021 7.089 14,209 -0.10(-1.43%)
Oct 10, 2018 7.381 7.381 7.135 7.192 135,673 -0.15(-1.98%)
Oct 09, 2018 7.372 7.372 7.175 7.338 303,858 +0.06(+0.82%)
Oct 08, 2018 7.321 7.423 7.244 7.278 25,248 -0.09(-1.16%)
Oct 05, 2018 7.398 7.530 7.278 7.363 33,753 -0.03(-0.46%)
Oct 04, 2018 7.492 7.552 7.295 7.398 23,775 -0.13(-1.71%)
Oct 03, 2018 7.569 7.569 7.389 7.526 17,235 +0.14(+1.85%)
Oct 02, 2018 7.458 7.603 7.389 7.389 26,901 -0.07(-0.92%)
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.