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, 2019 8.582 8.733 8.582 8.671 28,310 +0.10(+1.14%)
Dec 30, 2019 8.618 8.662 8.431 8.573 67,080 -0.10(-1.12%)
Dec 27, 2019 8.697 8.777 8.671 8.671 11,730 -0.05(-0.61%)
Dec 26, 2019 8.644 8.733 8.644 8.724 14,161 +0.08(+0.92%)
Dec 24, 2019 8.768 8.768 8.644 8.644 10,489 -0.03(-0.31%)
Dec 23, 2019 8.644 8.777 8.644 8.671 27,458 -0.12(-1.31%)
Dec 20, 2019 8.733 8.866 8.733 8.786 9,361 +0.01(+0.10%)
Dec 19, 2019 8.875 8.875 8.644 8.777 43,846 -0.04(-0.50%)
Dec 18, 2019 8.884 8.946 8.733 8.822 22,671 -0.12(-1.29%)
Dec 17, 2019 8.857 9.008 8.839 8.937 40,144 +0.12(+1.31%)
Dec 16, 2019 8.751 8.822 8.715 8.822 29,645 +0.08(+0.91%)
Dec 13, 2019 8.804 8.963 8.600 8.742 22,896 -0.04(-0.40%)
Dec 12, 2019 8.733 8.821 8.635 8.777 25,208 +0.04(+0.51%)
Dec 11, 2019 8.751 8.786 8.689 8.733 8,241 -0.02(-0.20%)
Dec 10, 2019 8.680 8.751 8.618 8.751 16,441 +0.11(+1.23%)
Dec 09, 2019 8.715 8.715 8.644 8.644 17,818 -0.12(-1.37%)
Dec 06, 2019 8.724 8.822 8.689 8.764 9,587 -0.07(-0.75%)
Dec 05, 2019 8.644 8.830 8.627 8.830 30,620 +0.12(+1.43%)
Dec 04, 2019 8.857 8.857 8.706 8.706 12,395 -0.04(-0.41%)
Dec 03, 2019 8.866 8.866 8.706 8.742 26,751 -0.19(-2.09%)
Dec 02, 2019 8.946 8.946 8.795 8.928 40,406 -0.04(-0.49%)
Nov 29, 2019 9.034 9.070 8.877 8.972 6,429 -0.05(-0.59%)
Nov 27, 2019 8.866 9.088 8.866 9.025 27,070 +0.10(+1.09%)
Nov 26, 2019 8.875 8.990 8.875 8.928 15,296 +0.07(+0.80%)
Nov 25, 2019 9.300 9.300 8.600 8.857 124,082 -0.25(-2.73%)
Nov 22, 2019 9.025 9.172 8.901 9.105 14,888 +0.09(+0.98%)
Nov 21, 2019 9.123 9.123 8.922 9.017 35,076 -0.10(-1.07%)
Nov 20, 2019 9.132 9.150 8.901 9.114 34,898 -0.01(-0.10%)
Nov 19, 2019 8.795 9.132 8.795 9.123 206,629 +0.42(+4.79%)
Nov 18, 2019 8.573 8.742 8.573 8.706 29,757 +0.05(+0.61%)
Nov 15, 2019 8.768 8.804 8.635 8.653 63,050 -0.03(-0.31%)
Nov 14, 2019 8.467 8.777 8.316 8.680 368,952 +0.66(+8.18%)
Nov 13, 2019 7.784 8.024 7.784 8.024 12,489 -0.03(-0.33%)
Nov 12, 2019 7.962 8.068 7.935 8.050 21,538 +0.05(+0.62%)
Nov 11, 2019 7.722 8.019 7.722 8.000 25,815 +0.17(+2.19%)
Nov 08, 2019 7.979 8.077 7.829 7.829 23,573 -0.20(-2.43%)
Nov 07, 2019 7.979 8.157 7.979 8.024 12,114 +0.04(+0.56%)
Nov 06, 2019 8.210 8.254 7.979 7.979 46,474 -0.42(-4.96%)
Nov 05, 2019 8.511 8.511 8.347 8.396 12,853 -0.03(-0.32%)
Nov 04, 2019 8.467 8.467 8.339 8.423 24,251 +0.00(+0.00%)
Nov 01, 2019 8.414 8.423 8.361 8.423 20,979 +0.13(+1.60%)
Oct 31, 2019 8.325 8.352 8.281 8.290 28,761 -0.08(-0.95%)
Oct 30, 2019 8.307 8.369 8.267 8.369 14,307 +0.01(+0.15%)
Oct 29, 2019 8.334 8.555 8.254 8.357 39,153 +0.06(+0.70%)
Oct 28, 2019 8.148 8.343 8.092 8.298 40,362 +0.16(+1.96%)
Oct 25, 2019 8.035 8.139 8.008 8.139 6,316 +0.04(+0.44%)
Oct 24, 2019 8.086 8.148 7.988 8.103 11,677 +0.08(+0.99%)
Oct 23, 2019 8.103 8.157 8.006 8.024 16,017 -0.09(-1.09%)
Oct 22, 2019 8.041 8.157 8.041 8.112 8,392 -0.01(-0.11%)
Oct 21, 2019 7.970 8.130 7.970 8.121 16,249 +0.13(+1.66%)
Oct 18, 2019 8.068 8.068 7.926 7.988 5,865 -0.14(-1.74%)
Oct 17, 2019 8.010 8.144 7.944 8.130 19,922 +0.10(+1.21%)
Oct 16, 2019 7.944 8.064 7.944 8.033 8,202 -0.03(-0.33%)
Oct 15, 2019 8.006 8.059 7.944 8.059 23,001 +0.07(+0.89%)
Oct 14, 2019 7.864 8.033 7.864 7.988 7,016 +0.09(+1.12%)
Oct 11, 2019 8.068 8.157 7.900 7.900 32,596 -0.05(-0.67%)
Oct 10, 2019 7.979 8.050 7.908 7.953 233,584 +0.04(+0.56%)
Oct 09, 2019 8.059 8.059 7.908 7.908 4,989 -0.16(-1.98%)
Oct 08, 2019 8.001 8.139 7.901 8.068 5,647 +0.04(+0.44%)
Oct 07, 2019 8.041 8.139 7.998 8.033 28,640 -0.07(-0.88%)
Oct 04, 2019 8.024 8.139 7.979 8.103 13,196 +0.08(+0.99%)
Oct 03, 2019 8.068 8.174 7.997 8.024 18,045 -0.08(-0.98%)
Oct 02, 2019 8.086 8.183 7.979 8.103 19,598 -0.13(-1.61%)
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.