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, 2013 3.456 3.456 3.390 3.434 51,856 -0.01(-0.43%)
Feb 27, 2013 3.434 3.478 3.412 3.449 54,818 +0.02(+0.64%)
Feb 26, 2013 3.412 3.456 3.398 3.427 57,079 +0.01(+0.43%)
Feb 25, 2013 3.471 3.471 3.405 3.412 43,073 -0.05(-1.49%)
Feb 22, 2013 3.456 3.478 3.442 3.464 39,611 +0.02(+0.64%)
Feb 21, 2013 3.464 3.464 3.414 3.442 79,591 +0.02(+0.72%)
Feb 20, 2013 3.513 3.534 3.405 3.417 100,598 -0.10(-2.72%)
Feb 19, 2013 3.420 3.534 3.420 3.513 104,367 +0.09(+2.51%)
Feb 15, 2013 3.427 3.474 3.362 3.427 53,753 -0.01(-0.21%)
Feb 14, 2013 3.434 3.448 3.319 3.434 89,122 -0.01(-0.42%)
Feb 13, 2013 3.541 3.620 3.333 3.448 402,183 -0.02(-0.62%)
Feb 12, 2013 3.470 3.491 3.420 3.470 53,243 +0.01(+0.21%)
Feb 11, 2013 3.441 3.513 3.441 3.463 76,351 -0.01(-0.21%)
Feb 08, 2013 3.455 3.477 3.412 3.470 52,155 +0.04(+1.04%)
Feb 07, 2013 3.427 3.470 3.405 3.434 69,945 -0.03(-0.83%)
Feb 06, 2013 3.391 3.463 3.369 3.463 49,803 +0.04(+1.05%)
Feb 04, 2013 3.398 3.434 3.384 3.427 73,886 +0.10(+3.02%)
Feb 01, 2013 3.298 3.360 3.269 3.326 49,008 +0.05(+1.53%)
Jan 31, 2013 3.262 3.323 3.226 3.276 93,535 +0.01(+0.22%)
Jan 30, 2013 3.362 3.362 3.262 3.269 79,762 -0.09(-2.77%)
Jan 29, 2013 3.298 3.377 3.255 3.362 75,489 +0.11(+3.53%)
Jan 28, 2013 3.333 3.333 3.197 3.247 313,280 -0.10(-3.00%)
Jan 25, 2013 3.346 3.391 3.305 3.348 107,331 -0.04(-1.06%)
Jan 24, 2013 3.305 3.391 3.298 3.384 69,135 +0.06(+1.72%)
Jan 23, 2013 3.341 3.341 3.283 3.326 37,859 -0.01(-0.43%)
Jan 22, 2013 3.369 3.448 3.326 3.341 70,215 -0.04(-1.06%)
Jan 18, 2013 3.441 3.441 3.377 3.377 41,006 -0.06(-1.88%)
Jan 17, 2013 3.470 3.484 3.378 3.441 65,459 +0.05(+1.48%)
Jan 16, 2013 3.369 3.391 3.326 3.391 54,981 +0.00(+0.00%)
Jan 15, 2013 3.455 3.459 3.233 3.391 152,439 -0.07(-2.07%)
Jan 14, 2013 3.491 3.491 3.441 3.463 49,719 +0.01(+0.21%)
Jan 11, 2013 3.470 3.477 3.384 3.455 56,821 +0.01(+0.21%)
Jan 10, 2013 3.434 3.475 3.398 3.448 24,200 +0.01(+0.21%)
Jan 09, 2013 3.484 3.544 3.362 3.441 58,245 -0.03(-0.83%)
Jan 08, 2013 3.427 3.477 3.412 3.470 52,726 +0.06(+1.68%)
Jan 07, 2013 3.441 3.441 3.377 3.412 65,039 -0.07(-2.06%)
Jan 04, 2013 3.563 3.570 3.420 3.484 108,264 -0.03(-0.82%)
Jan 03, 2013 3.513 3.513 3.448 3.513 106,360 +0.02(+0.62%)
Jan 02, 2013 3.463 3.513 3.398 3.491 155,033 +0.09(+2.74%)
Dec 31, 2012 3.333 3.398 3.290 3.398 113,321 +0.18(+5.57%)
Dec 28, 2012 3.133 3.226 3.111 3.219 67,595 +0.02(+0.67%)
Dec 27, 2012 3.190 3.240 3.047 3.197 82,020 -0.02(-0.67%)
Dec 26, 2012 3.111 3.298 3.111 3.219 112,615 -0.09(-2.60%)
Dec 24, 2012 3.319 3.319 3.226 3.305 43,578 -0.04(-1.28%)
Dec 21, 2012 3.305 3.360 3.212 3.348 66,624 +0.00(+0.11%)
Dec 20, 2012 3.369 3.391 3.319 3.344 39,317 -0.03(-0.74%)
Dec 19, 2012 3.398 3.405 3.348 3.369 27,117 -0.04(-1.26%)
Dec 18, 2012 3.377 3.434 3.312 3.412 102,849 +0.04(+1.28%)
Dec 17, 2012 3.384 3.384 3.147 3.369 128,016 +0.05(+1.51%)
Dec 14, 2012 3.362 3.362 3.265 3.319 22,671 -0.03(-0.86%)
Dec 13, 2012 3.420 3.420 3.298 3.348 47,049 -0.06(-1.68%)
Dec 12, 2012 3.427 3.477 3.362 3.405 46,645 +0.04(+1.28%)
Dec 11, 2012 3.362 3.369 3.333 3.362 24,289 +0.00(+0.11%)
Dec 10, 2012 3.341 3.362 3.326 3.359 55,749 +0.02(+0.54%)
Dec 07, 2012 3.319 3.341 3.262 3.341 64,759 +0.06(+1.97%)
Dec 06, 2012 3.427 3.427 3.233 3.276 65,510 -0.17(-4.99%)
Dec 05, 2012 3.520 3.527 3.384 3.448 210,155 +0.09(+2.78%)
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.