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

Magic Software Enterprises (NQ: MGIC )

10.64 +0.20 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 6.206 6.287 6.206 6.246 44,146 +0.08(+1.31%)
Feb 27, 2017 6.166 6.206 6.085 6.166 16,520 +0.04(+0.66%)
Feb 24, 2017 6.005 6.166 6.005 6.125 13,085 +0.12(+2.01%)
Feb 23, 2017 6.125 6.166 6.005 6.005 29,348 -0.08(-1.32%)
Feb 22, 2017 6.085 6.125 6.011 6.085 20,011 +0.12(+2.03%)
Feb 21, 2017 6.085 6.206 5.924 5.964 35,706 -0.28(-4.52%)
Feb 17, 2017 6.246 6.246 6.246 0 -0.04(-0.64%)
Feb 16, 2017 6.327 6.363 6.206 6.287 54,630 +0.12(+1.96%)
Feb 15, 2017 6.125 6.166 6.045 6.166 45,131 +0.12(+2.00%)
Feb 14, 2017 6.045 6.085 6.009 6.045 51,036 +0.04(+0.67%)
Feb 13, 2017 5.924 6.025 5.924 6.005 17,558 +0.24(+4.20%)
Feb 10, 2017 5.722 5.803 5.722 5.763 9,546 -0.04(-0.69%)
Feb 09, 2017 5.964 5.964 5.803 5.803 19,004 -0.12(-2.04%)
Feb 08, 2017 6.005 6.045 5.884 5.924 12,594 -0.04(-0.68%)
Feb 07, 2017 6.005 6.045 5.964 5.964 47,874 +0.00(+0.00%)
Feb 06, 2017 5.884 5.964 5.796 5.964 52,423 +0.12(+2.07%)
Feb 03, 2017 5.722 5.843 5.722 5.843 14,335 +0.08(+1.40%)
Feb 02, 2017 5.642 5.763 5.642 5.763 8,417 +0.12(+2.14%)
Feb 01, 2017 5.722 5.722 5.614 5.642 15,396 -0.08(-1.41%)
Jan 31, 2017 5.682 5.722 5.642 5.722 36,229 +0.12(+2.16%)
Jan 30, 2017 5.561 5.642 5.561 5.602 9,969 +0.02(+0.36%)
Jan 27, 2017 5.521 5.602 5.521 5.581 4,078 +0.02(+0.36%)
Jan 26, 2017 5.440 5.561 5.440 5.561 15,169 +0.12(+2.22%)
Jan 25, 2017 5.481 5.561 5.440 5.440 12,231 -0.08(-1.46%)
Jan 24, 2017 5.521 5.521 5.440 5.521 5,182 +0.04(+0.74%)
Jan 23, 2017 5.602 5.602 5.481 5.481 20,718 -0.16(-2.86%)
Jan 20, 2017 5.602 5.682 5.602 5.642 6,845 -0.04(-0.71%)
Jan 19, 2017 5.602 5.682 5.561 5.682 25,866 +0.04(+0.71%)
Jan 18, 2017 5.602 5.682 5.602 5.642 57,983 +0.00(+0.00%)
Jan 17, 2017 5.682 5.682 5.561 5.642 16,862 -0.02(-0.36%)
Jan 13, 2017 5.662 5.662 5.662 0 -0.06(-1.06%)
Jan 12, 2017 5.763 5.763 5.642 5.722 7,394 +0.00(+0.00%)
Jan 11, 2017 5.682 5.722 5.561 5.722 17,471 +0.04(+0.71%)
Jan 10, 2017 5.682 5.763 5.561 5.682 12,348 +0.08(+1.44%)
Jan 09, 2017 5.602 5.682 5.602 5.602 7,570 +0.00(+0.00%)
Jan 06, 2017 5.642 5.682 5.602 5.602 9,010 -0.04(-0.71%)
Jan 05, 2017 5.602 5.702 5.602 5.642 22,287 +0.04(+0.72%)
Jan 04, 2017 5.561 5.682 5.561 5.602 11,930 +0.04(+0.72%)
Jan 03, 2017 5.440 5.602 5.440 5.561 11,123 +0.19(+3.47%)
Dec 30, 2016 5.375 5.375 5.375 0 -0.19(-3.36%)
Dec 29, 2016 5.440 5.561 5.440 5.561 18,842 +0.04(+0.73%)
Dec 28, 2016 5.521 5.521 5.481 5.521 11,321 -0.02(-0.36%)
Dec 27, 2016 5.521 5.561 5.521 5.541 24,743 -0.02(-0.36%)
Dec 23, 2016 5.561 5.561 5.561 0 -0.04(-0.72%)
Dec 22, 2016 5.642 5.642 5.565 5.602 8,559 -0.04(-0.71%)
Dec 21, 2016 5.642 5.722 5.602 5.642 7,046 -0.04(-0.71%)
Dec 20, 2016 5.682 5.722 5.618 5.682 19,212 -0.04(-0.70%)
Dec 19, 2016 5.602 5.722 5.602 5.722 65,343 +0.24(+4.41%)
Dec 16, 2016 5.642 5.884 5.481 5.481 80,246 -0.20(-3.55%)
Dec 15, 2016 5.682 5.702 5.561 5.682 15,816 +0.00(+0.00%)
Dec 14, 2016 5.763 5.843 5.682 5.682 12,605 -0.16(-2.76%)
Dec 13, 2016 5.843 5.906 5.722 5.843 21,936 -0.04(-0.68%)
Dec 12, 2016 5.924 5.924 5.843 5.884 17,793 +0.00(+0.00%)
Dec 09, 2016 5.843 5.884 5.843 5.884 10,928 +0.02(+0.33%)
Dec 08, 2016 5.884 5.884 5.843 5.865 4,807 -0.06(-1.00%)
Dec 07, 2016 5.964 5.964 5.924 5.924 1,243 +0.04(+0.68%)
Dec 06, 2016 5.884 5.964 5.843 5.884 17,615 +0.04(+0.69%)
Dec 05, 2016 5.843 5.843 5.803 5.843 10,836 +0.04(+0.69%)
Dec 02, 2016 5.722 5.803 5.722 5.803 7,500 +0.00(+0.00%)
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.