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 26, 2010 1.284 1.284 1.249 1.263 41,718 -0.01(-0.55%)
Feb 25, 2010 1.277 1.277 1.249 1.270 49,595 +0.01(+0.56%)
Feb 24, 2010 1.270 1.278 1.252 1.263 65,858 +0.00(+0.00%)
Feb 23, 2010 1.249 1.263 1.249 1.263 69,757 +0.03(+2.27%)
Feb 22, 2010 1.263 1.263 1.235 1.235 20,362 -0.01(-0.56%)
Feb 19, 2010 1.242 1.256 1.228 1.242 35,413 -0.01(-1.12%)
Feb 18, 2010 1.242 1.270 1.235 1.256 56,710 -0.01(-0.56%)
Feb 17, 2010 1.256 1.269 1.237 1.263 48,240 +0.03(+2.27%)
Feb 16, 2010 1.249 1.263 1.214 1.235 92,665 -0.01(-1.12%)
Feb 12, 2010 1.256 1.249 1.249 1.249 32,638 +0.01(+1.14%)
Feb 11, 2010 1.270 1.270 1.235 1.235 43,645 +0.01(+1.15%)
Feb 10, 2010 1.256 1.263 1.179 1.221 161,870 +0.03(+2.35%)
Feb 09, 2010 1.234 1.236 1.193 1.193 21,772 -0.02(-1.73%)
Feb 08, 2010 1.249 1.249 1.214 1.214 53,320 +0.03(+2.37%)
Feb 05, 2010 1.207 1.219 1.137 1.186 88,134 -0.04(-3.43%)
Feb 04, 2010 1.235 1.277 1.228 1.228 29,206 -0.04(-3.32%)
Feb 03, 2010 1.263 1.284 1.242 1.270 156,052 +0.04(+3.44%)
Feb 02, 2010 1.130 1.256 1.130 1.228 153,978 +0.11(+9.37%)
Feb 01, 2010 1.102 1.130 1.088 1.123 45,898 +0.00(+0.00%)
Jan 29, 2010 1.158 1.172 1.123 1.123 63,815 -0.03(-2.74%)
Jan 28, 2010 1.165 1.215 1.123 1.154 51,782 -0.02(-2.08%)
Jan 27, 2010 1.179 1.256 1.158 1.179 59,517 -0.02(-1.75%)
Jan 26, 2010 1.158 1.263 1.118 1.200 199,849 +0.07(+6.21%)
Jan 25, 2010 1.270 1.270 1.109 1.130 98,992 -0.01(-0.62%)
Jan 22, 2010 1.249 1.249 1.137 1.137 275,180 -0.13(-10.50%)
Jan 21, 2010 1.333 1.340 1.249 1.270 75,769 +0.03(+2.26%)
Jan 20, 2010 1.235 1.312 1.215 1.242 196,675 +0.03(+2.31%)
Jan 19, 2010 1.235 1.277 1.200 1.214 150,431 -0.04(-2.81%)
Jan 15, 2010 1.242 1.249 1.249 1.249 196,257 -0.02(-1.66%)
Jan 14, 2010 1.242 1.291 1.242 1.270 280,139 +0.01(+0.56%)
Jan 13, 2010 1.298 1.340 1.263 1.263 222,112 -0.01(-1.10%)
Jan 12, 2010 1.256 1.319 1.242 1.277 370,461 -0.10(-7.14%)
Jan 11, 2010 1.382 1.466 1.326 1.375 551,587 -0.06(-3.92%)
Jan 08, 2010 1.445 1.501 1.417 1.431 400,055 -0.04(-2.86%)
Jan 07, 2010 1.333 1.642 1.333 1.473 1,032,641 +0.17(+12.90%)
Jan 06, 2010 1.322 1.322 1.283 1.305 521,802 -0.01(-0.42%)
Jan 05, 2010 1.327 1.338 1.294 1.311 669,515 -0.01(-0.42%)
Jan 04, 2010 1.327 1.355 1.294 1.316 571,090 +0.05(+3.93%)
Dec 31, 2009 1.327 1.266 1.266 1.266 498,210 -0.03(-2.55%)
Dec 30, 2009 1.300 1.382 1.261 1.300 1,120,716 +0.07(+5.38%)
Dec 29, 2009 1.006 1.300 0.9954 1.233 783,168 +0.20(+19.05%)
Dec 28, 2009 1.045 1.045 1.035 1.036 8,258 +0.01(+1.25%)
Dec 24, 2009 1.017 1.023 1.017 1.023 6,003 +0.00(+0.00%)
Dec 23, 2009 1.023 1.051 0.9954 1.023 29,214 -0.01(-0.54%)
Dec 22, 2009 1.051 1.089 1.023 1.029 7,862 -0.03(-3.13%)
Dec 21, 2009 1.073 1.100 1.056 1.062 32,786 -0.03(-3.03%)
Dec 18, 2009 1.095 1.095 1.095 1.095 542 +0.02(+1.64%)
Dec 17, 2009 1.106 1.156 1.077 1.077 3,797 -0.03(-2.74%)
Dec 16, 2009 1.051 1.161 1.051 1.108 19,488 +0.05(+4.86%)
Dec 15, 2009 1.034 1.084 1.034 1.056 7,808 +0.00(+0.00%)
Dec 14, 2009 1.029 1.078 1.029 1.056 5,832 +0.00(+0.00%)
Dec 11, 2009 1.089 1.089 1.056 1.056 1,989 +0.00(+0.42%)
Dec 10, 2009 1.078 1.095 1.029 1.052 21,420 -0.02(-1.96%)
Dec 09, 2009 1.012 1.073 1.012 1.073 7,550 +0.05(+4.87%)
Dec 08, 2009 1.017 1.034 1.012 1.023 12,459 -0.02(-1.60%)
Dec 07, 2009 1.089 1.089 1.030 1.040 21,400 +0.01(+0.64%)
Dec 04, 2009 1.012 1.051 1.001 1.033 14,022 +0.02(+2.41%)
Dec 03, 2009 1.001 1.040 0.9954 1.009 15,883 -0.01(-0.87%)
Dec 02, 2009 1.095 1.095 1.001 1.017 15,213 -0.06(-5.15%)
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.