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

Magic Software Enterprises (NQ: MGIC )

10.52 -0.05 (-0.43%)
Streaming Delayed Price Updated: 10:16 AM 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, 2020 8.346 8.706 8.343 8.644 60,794 -0.14(-1.61%)
Feb 27, 2020 8.884 8.888 8.458 8.786 76,190 -0.27(-3.03%)
Feb 26, 2020 9.256 9.256 8.955 9.061 13,734 +0.04(+0.49%)
Feb 25, 2020 9.158 9.194 9.017 9.017 35,845 -0.16(-1.74%)
Feb 24, 2020 9.185 9.265 9.008 9.176 86,035 -0.60(-6.16%)
Feb 21, 2020 9.682 9.832 9.673 9.779 13,986 +0.02(+0.18%)
Feb 20, 2020 9.815 9.894 9.637 9.761 21,423 -0.01(-0.09%)
Feb 19, 2020 9.930 9.948 9.770 9.770 12,893 -0.16(-1.56%)
Feb 18, 2020 10.20 10.20 9.868 9.925 30,104 -0.27(-2.65%)
Feb 14, 2020 9.992 10.22 9.992 10.20 51,433 +0.09(+0.88%)
Feb 13, 2020 9.664 10.11 9.664 10.11 43,458 +0.20(+2.06%)
Feb 12, 2020 9.442 10.22 9.442 9.903 77,662 +0.29(+3.04%)
Feb 11, 2020 9.690 9.699 9.611 9.611 33,710 -0.01(-0.09%)
Feb 10, 2020 9.752 9.752 9.584 9.619 20,636 -0.13(-1.36%)
Feb 07, 2020 9.841 9.841 9.602 9.752 13,309 +0.02(+0.18%)
Feb 06, 2020 9.575 9.735 9.575 9.735 20,741 +0.16(+1.67%)
Feb 05, 2020 9.664 9.673 9.504 9.575 19,912 -0.06(-0.64%)
Feb 04, 2020 9.513 9.642 9.513 9.637 38,853 +0.19(+1.97%)
Feb 03, 2020 9.513 9.513 9.309 9.451 39,453 -0.21(-2.20%)
Jan 31, 2020 9.682 9.682 9.486 9.664 11,617 -0.04(-0.46%)
Jan 30, 2020 9.655 9.708 9.619 9.708 13,413 +0.08(+0.83%)
Jan 29, 2020 9.788 9.797 9.628 9.628 16,539 -0.12(-1.18%)
Jan 28, 2020 9.495 9.744 9.460 9.744 17,728 +0.27(+2.90%)
Jan 27, 2020 9.389 9.549 9.042 9.469 49,005 -0.40(-4.04%)
Jan 24, 2020 10.10 10.16 9.810 9.868 19,174 -0.17(-1.68%)
Jan 23, 2020 9.815 10.05 9.815 10.04 31,688 +0.23(+2.35%)
Jan 22, 2020 9.903 9.903 9.744 9.806 72,253 +0.17(+1.75%)
Jan 21, 2020 9.646 9.771 9.602 9.637 58,561 +0.32(+3.43%)
Jan 17, 2020 9.354 9.354 9.229 9.318 10,038 -0.03(-0.28%)
Jan 16, 2020 9.389 9.389 9.274 9.345 13,815 -0.05(-0.57%)
Jan 15, 2020 9.389 9.442 9.247 9.398 37,586 -0.01(-0.09%)
Jan 14, 2020 9.398 9.433 9.327 9.407 19,877 +0.03(+0.28%)
Jan 13, 2020 9.309 9.437 9.309 9.380 30,046 +0.12(+1.31%)
Jan 10, 2020 9.274 9.283 9.221 9.259 14,211 +0.00(+0.03%)
Jan 09, 2020 9.247 9.283 9.141 9.256 20,784 +0.09(+0.97%)
Jan 08, 2020 9.079 9.212 9.070 9.167 21,545 +0.09(+0.98%)
Jan 07, 2020 9.061 9.079 8.932 9.079 13,201 +0.08(+0.89%)
Jan 06, 2020 8.884 8.999 8.875 8.999 24,755 +0.15(+1.70%)
Jan 03, 2020 8.848 8.910 8.680 8.848 18,723 -0.01(-0.10%)
Jan 02, 2020 8.768 8.928 8.768 8.857 14,059 +0.19(+2.15%)
Dec 31, 2019 8.582 8.733 8.582 8.671 28,310 +0.10(+1.14%)
Dec 30, 2019 8.618 8.662 8.431 8.573 67,080 -0.10(-1.12%)
Dec 27, 2019 8.697 8.777 8.671 8.671 11,730 -0.05(-0.61%)
Dec 26, 2019 8.644 8.733 8.644 8.724 14,161 +0.08(+0.92%)
Dec 24, 2019 8.768 8.768 8.644 8.644 10,489 -0.03(-0.31%)
Dec 23, 2019 8.644 8.777 8.644 8.671 27,458 -0.12(-1.31%)
Dec 20, 2019 8.733 8.866 8.733 8.786 9,361 +0.01(+0.10%)
Dec 19, 2019 8.875 8.875 8.644 8.777 43,846 -0.04(-0.50%)
Dec 18, 2019 8.884 8.946 8.733 8.822 22,671 -0.12(-1.29%)
Dec 17, 2019 8.857 9.008 8.839 8.937 40,144 +0.12(+1.31%)
Dec 16, 2019 8.751 8.822 8.715 8.822 29,645 +0.08(+0.91%)
Dec 13, 2019 8.804 8.963 8.600 8.742 22,896 -0.04(-0.40%)
Dec 12, 2019 8.733 8.821 8.635 8.777 25,208 +0.04(+0.51%)
Dec 11, 2019 8.751 8.786 8.689 8.733 8,241 -0.02(-0.20%)
Dec 10, 2019 8.680 8.751 8.618 8.751 16,441 +0.11(+1.23%)
Dec 09, 2019 8.715 8.715 8.644 8.644 17,818 -0.12(-1.37%)
Dec 06, 2019 8.724 8.822 8.689 8.764 9,587 -0.07(-0.75%)
Dec 05, 2019 8.644 8.830 8.627 8.830 30,620 +0.12(+1.43%)
Dec 04, 2019 8.857 8.857 8.706 8.706 12,395 -0.04(-0.41%)
Dec 03, 2019 8.866 8.866 8.706 8.742 26,751 -0.19(-2.09%)
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.