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 27, 2009 0.6470 0.6470 0.6182 0.6304 37,807 -0.03(-4.21%)
Feb 26, 2009 0.6691 0.6691 0.6581 0.6581 11,392 -0.03(-4.79%)
Feb 25, 2009 0.7299 0.7299 0.6660 0.6912 3,544 +0.00(+0.00%)
Feb 24, 2009 0.6636 0.6923 0.6636 0.6912 43,748 +0.02(+3.30%)
Feb 23, 2009 0.6968 0.7133 0.6691 0.6692 13,801 -0.04(-6.19%)
Feb 20, 2009 0.7465 0.7521 0.6968 0.7133 37,619 -0.01(-1.53%)
Feb 19, 2009 0.8018 0.8018 0.7189 0.7244 42,265 -0.04(-5.76%)
Feb 18, 2009 0.7742 0.7742 0.7465 0.7686 45,068 -0.01(-0.71%)
Feb 17, 2009 0.7244 0.8018 0.7244 0.7742 20,431 +0.01(+1.45%)
Feb 13, 2009 0.7686 0.7742 0.7576 0.7631 5,967 -0.01(-1.43%)
Feb 12, 2009 0.7742 0.7742 0.7244 0.7742 4,524 +0.03(+3.70%)
Feb 11, 2009 0.7465 0.7465 0.7410 0.7465 9,946 +0.01(+0.75%)
Feb 10, 2009 0.7575 0.7631 0.7410 0.7410 25,919 -0.03(-4.29%)
Feb 09, 2009 0.6968 0.7797 0.6968 0.7742 41,867 +0.07(+10.24%)
Feb 06, 2009 0.6746 0.7023 0.6304 0.7023 69,159 +0.06(+9.48%)
Feb 05, 2009 0.6359 0.6525 0.6193 0.6415 30,471 +0.01(+0.87%)
Feb 04, 2009 0.6415 0.6525 0.6359 0.6359 53,978 -0.01(-0.86%)
Feb 03, 2009 0.6525 0.6802 0.6415 0.6415 20,338 -0.04(-5.69%)
Feb 02, 2009 0.6636 0.6802 0.6525 0.6802 2,531 -0.01(-1.60%)
Jan 30, 2009 0.6912 0.6912 0.6912 0.6912 13,020 +0.04(+6.84%)
Jan 29, 2009 0.6470 0.7078 0.6470 0.6470 4,577 +0.00(+0.00%)
Jan 28, 2009 0.6470 0.6603 0.6359 0.6470 28,538 -0.00(-0.34%)
Jan 27, 2009 0.6470 0.6525 0.6470 0.6492 17,660 -0.01(-1.34%)
Jan 26, 2009 0.6636 0.6691 0.6580 0.6580 35,986 +0.00(+0.00%)
Jan 23, 2009 0.6359 0.6580 0.6359 0.6580 4,973 -0.01(-0.83%)
Jan 22, 2009 0.6636 0.6636 0.6138 0.6636 13,920 -0.01(-0.83%)
Jan 21, 2009 0.5806 0.6691 0.5751 0.6691 13,823 +0.08(+14.15%)
Jan 20, 2009 0.6636 0.6857 0.5806 0.5862 69,648 -0.08(-12.40%)
Jan 16, 2009 0.6912 0.6967 0.6636 0.6691 38,880 -0.02(-3.20%)
Jan 15, 2009 0.7244 0.7244 0.6912 0.6912 3,345 -0.02(-2.19%)
Jan 14, 2009 0.7521 0.7521 0.6802 0.7067 7,161 -0.06(-7.39%)
Jan 13, 2009 0.7465 0.7631 0.7465 0.7631 2,618 -0.02(-2.82%)
Jan 12, 2009 0.9069 0.9069 0.7189 0.7852 113,101 +0.11(+16.39%)
Jan 09, 2009 0.6691 0.7023 0.6636 0.6746 52,605 +0.02(+3.39%)
Jan 08, 2009 0.6636 0.6636 0.6359 0.6525 24,771 +0.02(+2.61%)
Jan 07, 2009 0.7133 0.7963 0.5806 0.6359 33,742 -0.16(-20.14%)
Jan 06, 2009 0.6912 0.8184 0.6857 0.7963 22,053 -0.01(-1.37%)
Jan 05, 2009 0.8074 0.8074 0.8074 0.8074 0 +0.00(+0.00%)
Jan 02, 2009 0.6857 0.8295 0.6857 0.8074 11,157 +0.10(+13.88%)
Dec 31, 2008 0.6746 0.8295 0.6359 0.7089 93,784 +0.06(+8.64%)
Dec 30, 2008 0.6138 0.7023 0.6138 0.6525 56,875 +0.01(+1.72%)
Dec 29, 2008 0.6249 0.6691 0.6166 0.6415 59,946 +0.04(+6.42%)
Dec 26, 2008 0.5198 0.6083 0.5198 0.6027 122,503 -0.01(-1.91%)
Dec 24, 2008 0.5696 0.6415 0.5696 0.6145 56,031 -0.02(-3.38%)
Dec 23, 2008 0.6359 0.6360 0.5917 0.6360 38,017 +0.02(+3.62%)
Dec 22, 2008 0.6304 0.6636 0.6083 0.6138 13,841 -0.02(-3.49%)
Dec 19, 2008 0.6636 0.6636 0.6193 0.6359 70,514 -0.03(-4.17%)
Dec 18, 2008 0.6138 0.6636 0.5972 0.6636 37,440 +0.07(+11.11%)
Dec 17, 2008 0.6138 0.6912 0.5972 0.5972 45,710 -0.04(-6.09%)
Dec 16, 2008 0.6525 0.6724 0.6138 0.6359 58,909 -0.07(-9.45%)
Dec 15, 2008 0.6746 0.7023 0.6415 0.7023 9,584 +0.02(+2.42%)
Dec 12, 2008 0.6304 0.6857 0.6083 0.6857 38,247 -0.04(-5.34%)
Dec 11, 2008 0.6636 0.7244 0.6138 0.7244 9,946 +0.06(+9.17%)
Dec 10, 2008 0.6525 0.6912 0.6083 0.6636 30,447 +0.00(+0.00%)
Dec 09, 2008 0.7023 0.7244 0.6580 0.6636 18,391 +0.00(+0.00%)
Dec 08, 2008 0.6968 0.7631 0.6470 0.6636 6,528 +0.00(+0.00%)
Dec 05, 2008 0.6691 0.6691 0.6635 0.6636 6,622 +0.00(+0.00%)
Dec 04, 2008 0.6802 0.7465 0.6636 0.6636 17,360 -0.04(-5.51%)
Dec 03, 2008 0.6746 0.7078 0.6691 0.7023 13,156 +0.01(+0.87%)
Dec 02, 2008 0.7023 0.7244 0.6746 0.6962 5,633 -0.00(-0.55%)
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.