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

Magic Software Enterprises (NQ: MGIC )

10.44 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 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 28, 2007 1.311 1.360 1.250 1.344 161,042 +0.00(+0.00%)
Feb 27, 2007 1.382 1.394 1.266 1.344 86,562 -0.10(-6.90%)
Feb 26, 2007 1.493 1.493 1.382 1.443 113,071 +0.01(+0.77%)
Feb 23, 2007 1.438 1.460 1.427 1.432 124,411 -0.02(-1.15%)
Feb 22, 2007 1.322 1.449 1.322 1.449 151,501 +0.15(+11.49%)
Feb 21, 2007 1.333 1.349 1.250 1.300 196,347 -0.06(-4.08%)
Feb 20, 2007 1.394 1.465 1.327 1.355 278,422 -0.14(-9.26%)
Feb 16, 2007 1.476 1.532 1.471 1.493 49,367 +0.00(+0.00%)
Feb 15, 2007 1.565 1.593 1.493 1.493 68,935 -0.08(-5.26%)
Feb 14, 2007 1.532 1.615 1.532 1.576 43,753 +0.04(+2.89%)
Feb 13, 2007 1.565 1.565 1.532 1.532 64,597 -0.04(-2.81%)
Feb 12, 2007 1.576 1.609 1.537 1.576 60,702 +0.01(+0.35%)
Feb 09, 2007 1.598 1.615 1.537 1.570 121,297 +0.06(+3.65%)
Feb 08, 2007 1.499 1.576 1.499 1.515 110,454 -0.07(-4.20%)
Feb 07, 2007 1.521 1.604 1.510 1.582 54,427 +0.04(+2.51%)
Feb 06, 2007 1.532 1.565 1.476 1.543 91,290 -0.01(-0.36%)
Feb 05, 2007 1.570 1.582 1.537 1.548 99,372 -0.03(-1.71%)
Feb 02, 2007 1.604 1.604 1.504 1.575 127,418 -0.03(-1.77%)
Feb 01, 2007 1.570 1.615 1.526 1.604 156,935 +0.02(+1.40%)
Jan 31, 2007 1.582 1.609 1.554 1.582 148,953 +0.03(+2.14%)
Jan 30, 2007 1.488 1.642 1.465 1.548 433,994 +0.09(+6.46%)
Jan 29, 2007 1.421 1.482 1.421 1.454 77,198 +0.03(+2.33%)
Jan 26, 2007 1.438 1.465 1.421 1.421 168,467 -0.02(-1.15%)
Jan 25, 2007 1.366 1.438 1.366 1.438 123,699 +0.06(+4.42%)
Jan 24, 2007 1.338 1.388 1.333 1.377 81,672 +0.01(+0.86%)
Jan 23, 2007 1.416 1.416 1.333 1.365 102,294 -0.03(-2.42%)
Jan 22, 2007 1.366 1.427 1.366 1.399 65,796 +0.02(+1.61%)
Jan 19, 2007 1.355 1.405 1.333 1.377 139,542 -0.01(-0.40%)
Jan 18, 2007 1.371 1.399 1.349 1.382 102,285 -0.01(-0.40%)
Jan 17, 2007 1.382 1.405 1.366 1.388 93,130 -0.02(-1.57%)
Jan 16, 2007 1.438 1.438 1.382 1.410 136,294 -0.03(-2.30%)
Jan 12, 2007 1.421 1.471 1.355 1.443 157,356 +0.04(+2.76%)
Jan 11, 2007 1.388 1.416 1.322 1.405 184,818 +0.00(+0.00%)
Jan 10, 2007 1.366 1.438 1.360 1.405 138,925 +0.02(+1.60%)
Jan 09, 2007 1.327 1.482 1.322 1.382 242,027 +0.07(+5.49%)
Jan 08, 2007 1.394 1.399 1.283 1.311 262,279 -0.09(-6.32%)
Jan 05, 2007 1.405 1.471 1.360 1.399 314,556 +0.06(+4.11%)
Jan 04, 2007 1.366 1.366 1.277 1.344 165,308 +0.03(+2.10%)
Jan 03, 2007 1.316 1.371 1.244 1.316 273,191 +0.07(+5.78%)
Dec 29, 2006 1.327 1.349 1.205 1.244 73,624 -0.07(-5.06%)
Dec 28, 2006 1.228 1.327 1.217 1.311 98,155 +0.07(+5.33%)
Dec 27, 2006 1.217 1.311 1.205 1.244 135,531 +0.02(+1.81%)
Dec 26, 2006 1.228 1.272 1.211 1.222 145,891 -0.06(-4.74%)
Dec 22, 2006 1.294 1.355 1.255 1.283 150,821 -0.02(-1.49%)
Dec 21, 2006 1.217 1.349 1.217 1.302 328,194 +0.08(+6.90%)
Dec 20, 2006 1.205 1.228 1.172 1.218 97,097 +0.00(+0.14%)
Dec 19, 2006 1.189 1.244 1.189 1.217 116,966 -0.01(-0.45%)
Dec 18, 2006 1.217 1.244 1.161 1.222 95,043 +0.01(+0.45%)
Dec 15, 2006 1.134 1.305 1.134 1.217 269,232 +0.11(+10.00%)
Dec 14, 2006 1.089 1.117 1.078 1.106 20,742 +0.01(+0.50%)
Dec 13, 2006 1.089 1.106 1.056 1.100 40,554 +0.02(+2.05%)
Dec 12, 2006 1.084 1.100 1.052 1.078 33,366 -0.01(-0.51%)
Dec 11, 2006 1.084 1.100 1.051 1.084 55,783 +0.00(+0.00%)
Dec 08, 2006 1.056 1.106 1.056 1.084 25,968 +0.02(+1.55%)
Dec 07, 2006 1.073 1.123 1.040 1.067 32,149 -0.02(-1.53%)
Dec 06, 2006 1.078 1.111 1.051 1.084 124,999 -0.01(-0.51%)
Dec 05, 2006 1.084 1.117 1.051 1.089 66,724 -0.01(-0.51%)
Dec 04, 2006 1.106 1.134 1.078 1.095 83,149 -0.04(-3.41%)
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.