Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.39 -0.18 (-1.70%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 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 (%)
Feb 27, 2004 3.318 3.368 3.290 3.351 98,376 +0.04(+1.34%)
Feb 26, 2004 3.351 3.406 3.307 3.307 128,937 -0.14(-4.01%)
Feb 25, 2004 3.417 3.478 3.401 3.445 76,856 -0.01(-0.16%)
Feb 24, 2004 3.456 3.594 3.379 3.451 77,579 -0.07(-2.04%)
Feb 23, 2004 3.550 3.589 3.462 3.522 137,256 +0.09(+2.74%)
Feb 20, 2004 3.334 3.500 3.334 3.428 101,269 +0.04(+1.14%)
Feb 19, 2004 3.528 3.650 3.334 3.390 274,151 -0.22(-5.98%)
Feb 18, 2004 3.572 3.644 3.417 3.605 115,013 -0.02(-0.61%)
Feb 17, 2004 3.705 3.898 3.467 3.628 286,629 -0.19(-4.93%)
Feb 13, 2004 3.865 3.865 3.727 3.816 54,794 -0.01(-0.14%)
Feb 12, 2004 3.871 3.871 3.760 3.821 73,782 -0.05(-1.29%)
Feb 11, 2004 3.810 3.871 3.722 3.871 135,086 +0.06(+1.60%)
Feb 10, 2004 3.860 3.932 3.744 3.810 100,365 -0.03(-0.86%)
Feb 09, 2004 3.876 3.904 3.788 3.843 319,903 +0.25(+6.92%)
Feb 06, 2004 3.528 3.705 3.445 3.594 124,959 +0.14(+3.98%)
Feb 05, 2004 3.594 3.705 3.263 3.457 182,647 +0.11(+3.15%)
Feb 04, 2004 3.727 3.727 3.334 3.351 335,998 -0.39(-10.36%)
Feb 03, 2004 3.766 3.876 3.733 3.738 112,662 -0.04(-1.17%)
Feb 02, 2004 3.981 4.203 3.771 3.782 379,761 -0.13(-3.39%)
Jan 30, 2004 3.871 3.993 3.849 3.915 137,437 +0.04(+1.14%)
Jan 29, 2004 3.876 3.981 3.816 3.871 188,795 -0.03(-0.86%)
Jan 28, 2004 3.816 3.954 3.760 3.905 164,924 +0.06(+1.60%)
Jan 27, 2004 3.799 3.981 3.777 3.843 162,393 -0.04(-0.93%)
Jan 26, 2004 3.987 3.987 3.832 3.879 258,960 -0.05(-1.20%)
Jan 23, 2004 3.722 3.981 3.694 3.926 405,621 +0.22(+5.97%)
Jan 22, 2004 3.710 3.816 3.639 3.705 545,228 -0.54(-12.65%)
Jan 21, 2004 4.479 4.507 4.092 4.241 659,518 -0.38(-8.14%)
Jan 20, 2004 4.678 4.811 4.479 4.617 834,570 +0.66(+16.80%)
Jan 16, 2004 3.871 3.953 3.650 3.953 269,811 +0.33(+9.15%)
Jan 15, 2004 3.611 3.683 3.589 3.622 337,065 +0.16(+4.63%)
Jan 14, 2004 3.417 3.484 3.412 3.462 144,330 +0.06(+1.62%)
Jan 13, 2004 3.346 3.539 3.340 3.406 262,429 +0.12(+3.53%)
Jan 12, 2004 3.263 3.312 3.146 3.290 325,759 +0.24(+7.79%)
Jan 09, 2004 3.174 3.174 3.014 3.052 135,404 -0.06(-1.94%)
Jan 08, 2004 2.986 3.180 2.958 3.113 252,828 +0.18(+6.01%)
Jan 07, 2004 2.842 2.964 2.842 2.936 145,177 +0.09(+3.29%)
Jan 06, 2004 2.710 2.864 2.710 2.843 229,665 +0.21(+7.78%)
Jan 05, 2004 2.605 2.676 2.522 2.638 336,540 +0.25(+10.67%)
Jan 02, 2004 2.472 2.472 2.378 2.383 43,220 -0.05(-2.05%)
Dec 31, 2003 2.411 2.488 2.378 2.433 147,925 +0.08(+3.29%)
Dec 30, 2003 2.240 2.356 2.212 2.356 130,576 +0.13(+5.97%)
Dec 29, 2003 2.223 2.251 2.190 2.223 164,964 +0.07(+3.08%)
Dec 26, 2003 2.206 2.212 2.157 2.157 13,987 -0.01(-0.26%)
Dec 24, 2003 2.140 2.179 2.140 2.162 25,125 +0.02(+1.03%)
Dec 23, 2003 2.212 2.212 2.135 2.140 26,957 -0.01(-0.51%)
Dec 22, 2003 2.157 2.212 2.129 2.151 38,053 -0.03(-1.52%)
Dec 19, 2003 2.190 2.240 2.173 2.184 36,657 -0.04(-1.74%)
Dec 18, 2003 2.190 2.229 2.190 2.223 31,239 +0.02(+1.01%)
Dec 17, 2003 2.212 2.240 2.184 2.201 46,159 -0.01(-0.50%)
Dec 16, 2003 2.184 2.212 2.168 2.212 29,145 +0.01(+0.50%)
Dec 15, 2003 2.217 2.217 2.157 2.201 63,224 +0.02(+1.02%)
Dec 12, 2003 2.212 2.212 2.112 2.179 35,558 +0.02(+1.03%)
Dec 11, 2003 2.123 2.212 2.123 2.157 41,592 +0.05(+2.36%)
Dec 10, 2003 2.101 2.156 2.079 2.107 65,752 +0.01(+0.55%)
Dec 09, 2003 2.040 2.173 1.980 2.095 118,089 +0.05(+2.68%)
Dec 08, 2003 2.018 2.157 1.946 2.040 162,666 -0.12(-5.38%)
Dec 05, 2003 2.212 2.212 2.157 2.157 43,106 -0.06(-2.50%)
Dec 04, 2003 2.184 2.229 2.168 2.212 110,034 +0.00(+0.00%)
Dec 03, 2003 2.184 2.284 2.184 2.212 137,410 -0.03(-1.48%)
Dec 02, 2003 2.223 2.323 2.157 2.245 163,942 +0.02(+0.74%)
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.