Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.736	4.820	4.441	4.561	879,836	-0.12(-2.55%)
Apr 28, 2011	4.876	5.010	4.666	4.680	1,401,447	-0.45(-8.76%)
Apr 27, 2011	5.164	5.241	4.701	5.129	1,077,481	-0.04(-0.81%)
Apr 26, 2011	4.911	5.276	4.911	5.171	1,388,198	+0.31(+6.35%)
Apr 25, 2011	4.785	4.897	4.721	4.862	436,922	+0.19(+4.05%)
Apr 21, 2011	4.631	4.701	4.533	4.673	412,304	+0.14(+3.10%)
Apr 20, 2011	4.554	4.750	4.490	4.533	726,357	+0.09(+2.05%)
Apr 19, 2011	4.385	4.448	4.308	4.441	239,238	+0.10(+2.26%)
Apr 18, 2011	4.561	4.561	4.266	4.343	772,602	-0.24(-5.21%)
Apr 15, 2011	4.420	4.701	4.392	4.582	722,770	+0.22(+4.98%)
Apr 14, 2011	4.294	4.385	4.224	4.364	410,406	+0.03(+0.65%)
Apr 13, 2011	4.631	4.631	4.266	4.336	803,227	-0.13(-2.83%)
Apr 12, 2011	4.701	4.736	4.287	4.462	1,023,581	-0.29(-6.06%)
Apr 11, 2011	4.750	4.869	4.673	4.750	282,647	+0.03(+0.59%)
Apr 08, 2011	4.806	4.904	4.638	4.722	462,908	-0.04(-0.74%)
Apr 07, 2011	4.771	4.883	4.652	4.757	623,686	-0.06(-1.31%)
Apr 06, 2011	4.869	5.024	4.603	4.820	1,097,922	+0.07(+1.48%)
Apr 05, 2011	4.911	4.911	4.708	4.750	980,658	-0.28(-5.58%)
Apr 04, 2011	5.192	5.192	4.883	5.031	1,416,073	-0.20(-3.76%)

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.