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

Magic Software Enterprises (NQ: MGIC )

10.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2016 5.515 5.739 5.468 5.563 124,359 +0.01(+0.14%)
Feb 26, 2016 5.508 5.610 5.429 5.555 164,379 +0.08(+1.44%)
Feb 25, 2016 5.311 5.500 5.225 5.477 99,833 +0.17(+3.11%)
Feb 24, 2016 5.272 5.311 5.185 5.311 73,076 +0.04(+0.75%)
Feb 23, 2016 5.272 5.311 5.256 5.272 97,038 -0.01(-0.15%)
Feb 22, 2016 5.225 5.335 5.185 5.280 122,806 +0.41(+8.40%)
Feb 19, 2016 4.808 4.886 4.753 4.871 34,563 +0.06(+1.31%)
Feb 18, 2016 4.902 4.997 4.808 4.808 48,449 +0.02(+0.33%)
Feb 17, 2016 4.595 4.808 4.595 4.792 140,424 +0.31(+7.03%)
Feb 16, 2016 4.414 4.485 4.414 4.477 42,340 +0.13(+3.08%)
Feb 12, 2016 4.218 4.344 4.344 4.344 26,942 +0.16(+3.76%)
Feb 11, 2016 4.194 4.210 4.194 4.186 21,446 -0.05(-1.12%)
Feb 10, 2016 4.202 4.273 4.170 4.233 69,825 +0.07(+1.70%)
Feb 09, 2016 4.218 4.265 4.139 4.163 82,502 -0.06(-1.31%)
Feb 08, 2016 4.257 4.265 4.210 4.218 41,203 -0.06(-1.29%)
Feb 05, 2016 4.320 4.359 4.265 4.273 28,531 -0.07(-1.63%)
Feb 04, 2016 4.328 4.344 4.281 4.344 144,886 +0.08(+1.85%)
Feb 03, 2016 4.462 4.462 4.210 4.265 93,380 -0.09(-1.99%)
Feb 02, 2016 4.446 4.462 4.351 4.351 29,839 -0.10(-2.30%)
Feb 01, 2016 4.446 4.517 4.438 4.454 32,812 -0.02(-0.35%)
Jan 29, 2016 4.399 4.485 4.399 4.469 47,663 +0.05(+1.07%)
Jan 28, 2016 4.414 4.469 4.312 4.422 40,367 +0.04(+0.90%)
Jan 27, 2016 4.422 4.446 4.344 4.383 21,669 -0.02(-0.54%)
Jan 26, 2016 4.320 4.406 4.296 4.406 23,937 +0.14(+3.32%)
Jan 25, 2016 4.351 4.395 4.249 4.265 21,591 -0.08(-1.81%)
Jan 22, 2016 4.359 4.359 4.186 4.344 65,325 +0.12(+2.79%)
Jan 21, 2016 4.312 4.312 4.186 4.226 11,634 -0.07(-1.65%)
Jan 20, 2016 4.241 4.296 4.163 4.296 71,071 +0.02(+0.37%)
Jan 19, 2016 4.336 4.359 4.218 4.281 23,177 +0.01(+0.18%)
Jan 15, 2016 4.367 4.273 4.273 4.273 24,908 -0.17(-3.72%)
Jan 14, 2016 4.454 4.469 4.351 4.438 23,430 -0.07(-1.57%)
Jan 13, 2016 4.485 4.509 4.375 4.509 115,811 +0.03(+0.70%)
Jan 12, 2016 4.438 4.501 4.383 4.477 23,959 +0.09(+2.15%)
Jan 11, 2016 4.414 4.446 4.363 4.383 45,725 +0.00(+0.00%)
Jan 08, 2016 4.391 4.438 4.336 4.383 30,333 -0.02(-0.54%)
Jan 07, 2016 4.367 4.406 4.367 4.406 40,660 +0.01(+0.18%)
Jan 06, 2016 4.399 4.446 4.344 4.399 16,016 -0.08(-1.76%)
Jan 05, 2016 4.509 4.525 4.466 4.477 13,454 -0.02(-0.52%)
Jan 04, 2016 4.375 4.525 4.375 4.501 44,179 +0.15(+3.44%)
Dec 31, 2015 4.414 4.351 4.351 4.351 20,079 -0.06(-1.25%)
Dec 30, 2015 4.391 4.462 4.391 4.406 26,309 -0.02(-0.53%)
Dec 29, 2015 4.446 4.477 4.406 4.430 45,033 +0.00(+0.00%)
Dec 28, 2015 4.446 4.477 4.383 4.430 45,340 +0.05(+1.08%)
Dec 24, 2015 4.336 4.383 4.383 4.383 78,411 +0.05(+1.09%)
Dec 23, 2015 4.367 4.414 4.324 4.336 44,892 -0.04(-0.90%)
Dec 22, 2015 4.414 4.430 4.375 4.375 25,227 -0.04(-0.89%)
Dec 21, 2015 4.351 4.446 4.351 4.414 50,288 +0.06(+1.26%)
Dec 18, 2015 4.296 4.359 4.281 4.359 58,544 +0.08(+1.84%)
Dec 17, 2015 4.249 4.320 4.210 4.281 32,596 +0.03(+0.74%)
Dec 16, 2015 4.233 4.304 4.233 4.249 31,504 +0.01(+0.19%)
Dec 15, 2015 4.249 4.273 4.226 4.241 42,893 -0.01(-0.19%)
Dec 14, 2015 4.233 4.249 4.163 4.249 31,428 -0.02(-0.37%)
Dec 11, 2015 4.218 4.296 4.218 4.265 27,079 -0.02(-0.55%)
Dec 10, 2015 4.273 4.328 4.249 4.288 150,082 +0.09(+2.06%)
Dec 09, 2015 4.194 4.296 4.194 4.202 113,895 +0.03(+0.75%)
Dec 08, 2015 4.147 4.265 4.139 4.170 141,459 +0.03(+0.76%)
Dec 07, 2015 4.202 4.210 4.037 4.139 137,064 -0.03(-0.75%)
Dec 04, 2015 4.170 4.210 4.131 4.170 97,596 +0.02(+0.57%)
Dec 03, 2015 4.257 4.288 4.123 4.147 213,635 -0.08(-1.86%)
Dec 02, 2015 4.288 4.344 4.202 4.226 87,690 -0.05(-1.10%)
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.