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, 2019 7.689 7.706 7.576 7.655 18,685 -0.08(-1.10%)
Feb 27, 2019 7.432 7.783 7.415 7.740 172,512 +0.30(+4.03%)
Feb 26, 2019 7.381 7.440 7.346 7.440 20,842 +0.07(+0.93%)
Feb 25, 2019 7.303 7.398 7.244 7.372 36,427 +0.09(+1.18%)
Feb 22, 2019 7.269 7.286 7.192 7.286 14,599 +0.08(+1.07%)
Feb 21, 2019 7.303 7.303 7.141 7.209 27,353 -0.09(-1.29%)
Feb 20, 2019 7.175 7.353 7.175 7.303 34,574 +0.13(+1.79%)
Feb 19, 2019 7.184 7.226 7.124 7.175 7,776 +0.02(+0.25%)
Feb 15, 2019 7.149 7.168 7.128 7.157 9,577 +0.02(+0.35%)
Feb 14, 2019 7.124 7.141 7.081 7.132 8,228 +0.00(+0.00%)
Feb 13, 2019 7.115 7.209 7.085 7.132 2,440 -0.03(-0.36%)
Feb 12, 2019 7.038 7.226 6.995 7.158 41,406 +0.16(+2.33%)
Feb 11, 2019 6.961 7.312 6.767 6.995 14,676 +0.01(+0.12%)
Feb 08, 2019 7.038 7.102 6.987 6.987 7,241 -0.11(-1.57%)
Feb 07, 2019 7.115 7.124 6.978 7.098 2,463 -0.02(-0.24%)
Feb 06, 2019 7.071 7.137 7.071 7.115 4,653 -0.09(-1.19%)
Feb 05, 2019 7.115 7.201 7.047 7.201 9,765 +0.16(+2.31%)
Feb 04, 2019 7.064 7.064 6.943 7.038 42,571 +0.01(+0.12%)
Feb 01, 2019 6.893 7.064 6.893 7.029 13,431 +0.09(+1.23%)
Jan 31, 2019 7.047 7.115 6.893 6.944 19,623 -0.04(-0.61%)
Jan 30, 2019 7.021 7.021 6.867 6.987 31,837 +0.07(+0.99%)
Jan 29, 2019 7.021 7.021 6.815 6.918 53,700 -0.07(-0.98%)
Jan 28, 2019 6.901 7.081 6.877 6.987 44,738 +0.01(+0.12%)
Jan 25, 2019 7.047 7.081 6.952 6.978 15,183 -0.05(-0.73%)
Jan 24, 2019 7.081 7.081 6.798 7.029 95,915 -0.02(-0.24%)
Jan 23, 2019 6.893 7.047 6.807 7.047 21,386 +0.14(+1.98%)
Jan 22, 2019 6.978 6.978 6.773 6.910 40,745 -0.09(-1.22%)
Jan 18, 2019 6.927 7.064 6.867 6.995 37,257 +0.11(+1.62%)
Jan 17, 2019 6.910 6.927 6.854 6.884 15,587 -0.01(-0.12%)
Jan 16, 2019 6.884 6.893 6.721 6.893 15,396 +0.04(+0.62%)
Jan 15, 2019 6.798 6.875 6.793 6.850 19,131 +0.09(+1.27%)
Jan 14, 2019 6.790 6.790 6.730 6.764 22,249 -0.06(-0.88%)
Jan 11, 2019 6.756 6.824 6.756 6.824 2,219 +0.07(+1.01%)
Jan 10, 2019 6.747 6.833 6.730 6.756 7,567 +0.00(+0.00%)
Jan 09, 2019 6.858 6.910 6.747 6.756 5,947 -0.08(-1.13%)
Jan 08, 2019 6.850 6.893 6.653 6.833 19,324 +0.15(+2.31%)
Jan 07, 2019 6.670 6.730 6.541 6.678 10,561 +0.07(+1.04%)
Jan 04, 2019 6.704 6.798 6.610 6.610 12,730 +0.03(+0.52%)
Jan 03, 2019 6.456 6.687 6.259 6.576 29,204 +0.01(+0.13%)
Jan 02, 2019 6.430 6.619 6.422 6.567 22,584 +0.03(+0.52%)
Dec 31, 2018 6.619 6.678 6.456 6.533 23,241 -0.01(-0.13%)
Dec 28, 2018 6.430 6.678 6.430 6.541 16,351 +0.05(+0.79%)
Dec 27, 2018 6.576 6.706 6.242 6.490 47,612 -0.27(-4.05%)
Dec 26, 2018 6.499 6.764 6.464 6.764 26,581 +0.28(+4.36%)
Dec 24, 2018 6.404 6.482 6.293 6.482 57,462 -0.13(-1.94%)
Dec 21, 2018 6.345 6.841 6.293 6.610 135,480 +0.22(+3.49%)
Dec 20, 2018 6.764 6.764 6.310 6.387 39,280 -0.38(-5.57%)
Dec 19, 2018 6.738 6.935 6.704 6.764 28,172 +0.07(+1.02%)
Dec 18, 2018 6.773 6.773 6.678 6.696 23,987 -0.09(-1.39%)
Dec 17, 2018 6.867 6.884 6.721 6.790 59,361 -0.12(-1.73%)
Dec 14, 2018 6.918 6.935 6.850 6.910 13,548 -0.02(-0.25%)
Dec 13, 2018 6.790 6.987 6.790 6.927 13,868 +0.15(+2.15%)
Dec 12, 2018 6.807 6.901 6.712 6.781 28,721 +0.00(+0.00%)
Dec 11, 2018 6.738 6.798 6.661 6.781 31,311 +0.10(+1.54%)
Dec 10, 2018 6.730 6.756 6.507 6.678 56,954 -0.05(-0.76%)
Dec 07, 2018 6.764 6.764 6.683 6.730 19,154 -0.02(-0.25%)
Dec 06, 2018 6.721 6.798 6.687 6.747 36,432 -0.03(-0.51%)
Dec 04, 2018 6.987 7.012 6.738 6.781 61,083 -0.15(-2.10%)
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.