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

Magic Software Enterprises (NQ: MGIC )

10.54 -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:08 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 (%)
Mar 31, 2003 0.5530 0.5806 0.5530 0.5806 79,026 +0.02(+3.96%)
Mar 28, 2003 0.5530 0.5585 0.5530 0.5585 12,297 -0.01(-1.94%)
Mar 27, 2003 0.5530 0.5696 0.5530 0.5696 31,827 +0.02(+3.00%)
Mar 26, 2003 0.5364 0.5806 0.5364 0.5530 96,206 -0.01(-0.99%)
Mar 25, 2003 0.5309 0.5585 0.5309 0.5585 23,147 +0.01(+1.00%)
Mar 24, 2003 0.5474 0.5530 0.5032 0.5530 33,274 -0.01(-1.96%)
Mar 21, 2003 0.5640 0.5862 0.5640 0.5640 9,246 +0.01(+0.99%)
Mar 20, 2003 0.5640 0.5640 0.5309 0.5585 29,205 +0.01(+1.00%)
Mar 19, 2003 0.5530 0.5535 0.5253 0.5530 60,400 -0.02(-2.91%)
Mar 18, 2003 0.5530 0.5696 0.5530 0.5696 16,998 +0.01(+0.98%)
Mar 17, 2003 0.5585 0.5640 0.5309 0.5640 40,869 +0.01(+0.99%)
Mar 14, 2003 0.5640 0.5696 0.5585 0.5585 20,615 -0.01(-1.94%)
Mar 13, 2003 0.5696 0.5696 0.5474 0.5696 85,536 +0.00(+0.00%)
Mar 12, 2003 0.5530 0.5696 0.5253 0.5696 46,113 +0.01(+0.98%)
Mar 11, 2003 0.4369 0.5640 0.4369 0.5640 81,919 +0.03(+5.15%)
Mar 10, 2003 0.5530 0.5585 0.5364 0.5364 29,838 -0.02(-3.00%)
Mar 07, 2003 0.5253 0.5585 0.5253 0.5530 14,828 +0.02(+3.09%)
Mar 06, 2003 0.5474 0.5696 0.5364 0.5364 56,059 -0.03(-5.83%)
Mar 05, 2003 0.5530 0.5806 0.5474 0.5696 115,555 +0.02(+3.00%)
Mar 04, 2003 0.5474 0.5751 0.5419 0.5530 45,028 +0.01(+1.01%)
Mar 03, 2003 0.5530 0.5751 0.5309 0.5474 193,316 -0.01(-1.00%)
Feb 28, 2003 0.5530 0.5585 0.5309 0.5530 12,116 +0.00(+0.00%)
Feb 27, 2003 0.5364 0.5530 0.5364 0.5530 25,679 +0.00(+0.00%)
Feb 26, 2003 0.5530 0.5640 0.5530 0.5530 37,976 -0.02(-3.85%)
Feb 25, 2003 0.5640 0.5751 0.5309 0.5751 124,959 +0.02(+4.00%)
Feb 24, 2003 0.5253 0.5530 0.5253 0.5530 31,646 -0.01(-0.99%)
Feb 21, 2003 0.5530 0.5585 0.5309 0.5585 16,456 +0.00(+0.00%)
Feb 20, 2003 0.5309 0.5585 0.5309 0.5585 38,880 +0.01(+2.02%)
Feb 19, 2003 0.5198 0.5474 0.5198 0.5474 11,573 -0.01(-1.00%)
Feb 18, 2003 0.5143 0.5530 0.5143 0.5530 42,316 +0.01(+2.04%)
Feb 14, 2003 0.5419 0.5419 0.5143 0.5419 27,306 -0.01(-2.00%)
Feb 13, 2003 0.5474 0.5585 0.5253 0.5530 27,668 -0.01(-1.96%)
Feb 12, 2003 0.5585 0.5640 0.5419 0.5640 62,389 -0.02(-3.77%)
Feb 11, 2003 0.4756 0.5972 0.4756 0.5862 101,088 -0.16(-21.48%)
Feb 10, 2003 0.6746 0.7465 0.6746 0.7465 279,214 +0.03(+3.85%)
Feb 07, 2003 0.6912 0.7133 0.6193 0.7189 116,640 +0.01(+0.78%)
Feb 06, 2003 0.7078 0.7078 0.6912 0.7133 37,614 +0.01(+1.57%)
Feb 05, 2003 0.6912 0.7189 0.6746 0.7023 45,752 +0.01(+0.79%)
Feb 04, 2003 0.7189 0.7189 0.6912 0.6968 20,073 -0.02(-3.08%)
Feb 03, 2003 0.7189 0.7244 0.6691 0.7189 83,185 +0.00(+0.00%)
Jan 31, 2003 0.7078 0.7189 0.6691 0.7189 92,951 +0.00(+0.00%)
Jan 30, 2003 0.7133 0.7355 0.6746 0.7189 72,335 +0.01(+0.78%)
Jan 29, 2003 0.7355 0.7355 0.6968 0.7133 25,859 +0.03(+4.88%)
Jan 28, 2003 0.7410 0.7908 0.6636 0.6802 61,665 -0.06(-7.52%)
Jan 27, 2003 0.6746 0.7465 0.6525 0.7355 115,013 +0.01(+1.68%)
Jan 24, 2003 0.7465 0.7465 0.6968 0.7233 4,340 +0.03(+3.81%)
Jan 23, 2003 0.6691 0.7189 0.6691 0.6968 31,285 -0.01(-1.56%)
Jan 22, 2003 0.6746 0.7078 0.6304 0.7078 33,997 +0.06(+8.47%)
Jan 21, 2003 0.6470 0.6525 0.6359 0.6525 33,635 +0.00(+0.00%)
Jan 17, 2003 0.6525 0.7189 0.6359 0.6525 29,476 -0.01(-1.67%)
Jan 16, 2003 0.6359 0.6636 0.6359 0.6636 13,201 +0.01(+1.69%)
Jan 15, 2003 0.6083 0.6857 0.5862 0.6525 70,888 -0.03(-4.84%)
Jan 14, 2003 0.7299 0.7742 0.6580 0.6857 157,510 -0.05(-6.77%)
Jan 13, 2003 0.7189 0.7852 0.7189 0.7355 172,339 +0.02(+2.31%)
Jan 10, 2003 0.6912 0.7189 0.6802 0.7189 205,432 +0.02(+3.17%)
Jan 09, 2003 0.6912 0.7189 0.6912 0.6968 12,297 +0.00(+0.00%)
Jan 08, 2003 0.7133 0.7189 0.6857 0.6968 64,740 -0.02(-2.33%)
Jan 07, 2003 0.7023 0.7244 0.6912 0.7133 22,966 +0.01(+1.57%)
Jan 06, 2003 0.6636 0.7244 0.6636 0.7023 32,550 -0.02(-2.31%)
Jan 03, 2003 0.6968 0.7189 0.6636 0.7189 32,550 +0.01(+0.78%)
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.