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 (%)
Mar 31, 2017 6.436 6.436 6.278 6.355 26,006 -0.04(-0.64%)
Mar 30, 2017 6.396 6.396 6.318 6.396 6,653 -0.04(-0.63%)
Mar 29, 2017 6.396 6.477 6.355 6.436 17,846 +0.00(+0.00%)
Mar 28, 2017 6.436 6.436 6.396 6.436 8,347 -0.04(-0.63%)
Mar 27, 2017 6.477 6.518 6.396 6.477 17,223 -0.08(-1.24%)
Mar 24, 2017 6.477 6.599 6.477 6.559 34,538 +0.16(+2.55%)
Mar 23, 2017 6.355 6.436 6.355 6.396 22,562 -0.04(-0.63%)
Mar 22, 2017 6.396 6.518 6.347 6.436 22,453 -0.02(-0.32%)
Mar 21, 2017 6.518 6.518 6.436 6.457 52,411 -0.02(-0.31%)
Mar 20, 2017 6.477 6.518 6.457 6.477 61,652 +0.00(+0.00%)
Mar 17, 2017 6.477 6.477 6.405 6.477 9,529 +0.00(+0.00%)
Mar 16, 2017 6.436 6.477 6.383 6.477 39,898 +0.11(+1.73%)
Mar 15, 2017 6.327 6.408 6.327 6.367 84,153 +0.04(+0.64%)
Mar 14, 2017 6.327 6.367 6.246 6.327 32,565 +0.04(+0.64%)
Mar 13, 2017 6.287 6.287 6.246 6.287 9,964 +0.04(+0.65%)
Mar 10, 2017 6.327 6.327 6.166 6.246 14,449 -0.04(-0.64%)
Mar 09, 2017 6.287 6.327 6.246 6.287 8,977 +0.00(+0.00%)
Mar 08, 2017 6.327 6.327 6.210 6.287 12,705 +0.00(+0.00%)
Mar 07, 2017 6.287 6.327 6.246 6.287 16,190 +0.12(+1.96%)
Mar 06, 2017 6.287 6.327 6.166 6.166 19,449 -0.18(-2.86%)
Mar 03, 2017 6.367 6.367 6.327 6.347 6,587 +0.02(+0.32%)
Mar 02, 2017 6.287 6.367 6.188 6.327 82,770 +0.06(+0.96%)
Mar 01, 2017 6.327 6.327 6.250 6.266 12,824 +0.02(+0.32%)
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%)
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.