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

Magic Software Enterprises (NQ: MGIC )

10.55 -0.02 (-0.19%)
Streaming Delayed Price Updated: 9:51 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 (%)
Apr 30, 2020 8.006 8.210 7.970 8.112 25,100 -0.04(-0.54%)
Apr 29, 2020 7.979 8.273 7.979 8.157 90,336 +0.16(+2.00%)
Apr 28, 2020 8.139 8.192 7.997 7.997 17,172 -0.15(-1.85%)
Apr 27, 2020 8.165 8.352 8.103 8.148 36,457 +0.12(+1.55%)
Apr 24, 2020 8.270 8.270 7.713 8.024 75,344 +0.10(+1.23%)
Apr 23, 2020 7.988 8.059 7.873 7.926 27,099 +0.05(+0.68%)
Apr 22, 2020 7.926 7.926 7.660 7.873 69,685 +0.21(+2.78%)
Apr 21, 2020 7.722 7.891 7.583 7.660 51,056 -0.04(-0.46%)
Apr 20, 2020 7.634 7.829 7.634 7.696 45,258 +0.06(+0.81%)
Apr 17, 2020 7.589 7.802 7.509 7.634 62,035 +0.06(+0.82%)
Apr 16, 2020 7.651 7.651 7.412 7.571 20,679 -0.03(-0.35%)
Apr 15, 2020 7.660 7.802 7.385 7.598 26,719 -0.14(-1.83%)
Apr 14, 2020 7.891 7.891 7.696 7.740 17,530 +0.12(+1.51%)
Apr 13, 2020 7.829 7.864 7.527 7.625 15,185 -0.20(-2.49%)
Apr 09, 2020 7.589 7.908 7.589 7.820 54,591 +0.29(+3.89%)
Apr 08, 2020 7.855 7.855 7.474 7.527 32,559 -0.11(-1.39%)
Apr 07, 2020 8.006 8.052 7.571 7.634 57,094 +0.09(+1.18%)
Apr 06, 2020 7.527 7.749 7.345 7.545 84,681 +0.49(+6.91%)
Apr 03, 2020 6.729 7.261 6.632 7.057 61,697 +0.35(+5.15%)
Apr 02, 2020 6.827 6.960 6.632 6.711 58,701 +0.00(+0.00%)
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.