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 (-0.26%)
Streaming Delayed Price Updated: 12:28 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 (%)
Apr 30, 2021 15.21 15.32 14.93 15.00 44,701 -0.31(-2.03%)
Apr 29, 2021 15.82 15.82 15.25 15.31 30,828 -0.27(-1.70%)
Apr 28, 2021 15.46 15.75 15.41 15.57 48,146 +0.24(+1.55%)
Apr 27, 2021 15.12 15.44 15.12 15.33 55,684 +0.29(+1.95%)
Apr 26, 2021 14.79 15.16 14.79 15.04 86,161 +0.24(+1.61%)
Apr 23, 2021 14.72 14.91 14.64 14.80 77,161 +0.05(+0.31%)
Apr 22, 2021 14.90 14.98 14.66 14.76 61,091 -0.01(-0.06%)
Apr 21, 2021 14.54 14.80 14.54 14.77 71,264 +0.27(+1.89%)
Apr 20, 2021 14.90 14.90 14.37 14.49 82,907 -0.11(-0.75%)
Apr 19, 2021 14.85 14.96 14.55 14.60 46,844 -0.05(-0.31%)
Apr 16, 2021 14.59 14.76 14.57 14.65 26,886 +0.05(+0.38%)
Apr 15, 2021 14.59 14.78 14.56 14.59 36,366 +0.13(+0.89%)
Apr 14, 2021 14.62 14.76 14.44 14.47 28,184 -0.16(-1.13%)
Apr 13, 2021 14.62 14.69 14.55 14.63 77,958 +0.01(+0.06%)
Apr 12, 2021 14.69 14.75 14.58 14.62 54,808 -0.06(-0.44%)
Apr 09, 2021 14.70 14.71 14.52 14.69 32,679 -0.02(-0.12%)
Apr 08, 2021 14.75 14.82 14.56 14.70 50,986 +0.20(+1.39%)
Apr 07, 2021 14.62 14.65 14.36 14.50 30,344 -0.17(-1.18%)
Apr 06, 2021 14.28 14.73 14.26 14.68 46,798 +0.41(+2.89%)
Apr 05, 2021 14.36 14.47 13.90 14.26 135,025 -0.11(-0.76%)
Apr 01, 2021 14.25 14.54 14.21 14.37 61,860 +0.46(+3.29%)
Mar 31, 2021 14.28 14.44 13.88 13.92 91,990 -0.27(-1.87%)
Mar 30, 2021 14.28 14.35 14.03 14.18 20,212 -0.18(-1.27%)
Mar 29, 2021 14.42 14.57 14.32 14.36 22,040 -0.16(-1.07%)
Mar 26, 2021 14.55 14.81 14.37 14.52 12,568 +0.04(+0.25%)
Mar 25, 2021 14.64 14.78 14.25 14.48 31,960 -0.33(-2.22%)
Mar 24, 2021 15.19 15.33 14.73 14.81 31,659 -0.25(-1.64%)
Mar 23, 2021 15.20 15.24 15.00 15.06 28,774 -0.02(-0.12%)
Mar 22, 2021 15.21 15.39 15.08 15.08 43,132 +0.10(+0.66%)
Mar 19, 2021 15.13 15.36 14.92 14.98 30,218 -0.14(-0.96%)
Mar 18, 2021 15.36 15.36 14.95 15.12 28,583 -0.30(-1.93%)
Mar 17, 2021 15.30 15.58 15.11 15.42 28,387 +0.14(+0.89%)
Mar 16, 2021 15.61 15.79 15.28 15.29 37,210 -0.13(-0.82%)
Mar 15, 2021 15.40 15.48 15.22 15.41 34,135 +0.01(+0.06%)
Mar 12, 2021 15.23 15.49 15.01 15.40 53,019 +0.12(+0.77%)
Mar 11, 2021 15.09 15.31 15.07 15.29 49,035 +0.39(+2.61%)
Mar 10, 2021 15.22 15.30 14.69 14.90 46,748 -0.26(-1.73%)
Mar 09, 2021 14.87 15.36 14.83 15.16 77,499 +0.63(+4.35%)
Mar 08, 2021 15.06 15.15 14.41 14.53 76,991 +0.47(+3.34%)
Mar 05, 2021 14.02 14.15 13.47 14.06 59,993 +0.05(+0.39%)
Mar 04, 2021 14.58 14.58 14.00 14.00 60,485 -0.26(-1.84%)
Mar 03, 2021 14.45 14.64 14.18 14.27 41,984 -0.06(-0.44%)
Mar 02, 2021 14.61 14.77 14.33 14.33 26,090 -0.27(-1.86%)
Mar 01, 2021 14.55 14.69 14.37 14.60 28,687 +0.50(+3.52%)
Feb 26, 2021 14.11 14.45 14.00 14.10 55,787 -0.05(-0.32%)
Feb 25, 2021 14.64 14.77 14.08 14.15 49,446 -0.71(-4.80%)
Feb 24, 2021 14.39 14.87 14.39 14.86 47,058 +0.09(+0.61%)
Feb 23, 2021 14.87 14.92 14.18 14.77 78,502 -0.29(-1.92%)
Feb 22, 2021 15.47 15.60 15.03 15.06 93,942 -0.82(-5.18%)
Feb 19, 2021 16.58 16.58 15.85 15.88 30,660 -0.07(-0.45%)
Feb 18, 2021 16.17 16.17 15.81 15.95 46,380 -0.23(-1.45%)
Feb 17, 2021 16.09 16.32 15.95 16.19 76,319 +0.17(+1.07%)
Feb 16, 2021 16.08 16.34 15.81 16.02 81,278 +0.44(+2.84%)
Feb 12, 2021 15.69 15.69 15.44 15.58 19,923 -0.13(-0.81%)
Feb 11, 2021 15.79 15.83 15.41 15.70 41,138 -0.09(-0.57%)
Feb 10, 2021 16.08 16.23 15.56 15.79 79,255 -0.02(-0.11%)
Feb 09, 2021 15.74 16.36 15.73 15.81 112,582 +0.45(+2.94%)
Feb 08, 2021 14.99 15.58 14.99 15.36 66,514 +0.60(+4.04%)
Feb 05, 2021 14.79 15.05 14.75 14.76 53,130 +0.05(+0.37%)
Feb 04, 2021 14.65 14.76 14.36 14.71 65,352 +0.05(+0.37%)
Feb 03, 2021 14.79 15.02 14.65 14.65 71,931 -0.11(-0.73%)
Feb 02, 2021 14.58 14.98 14.56 14.76 88,762 +0.40(+2.77%)
Feb 01, 2021 14.63 14.64 14.34 14.36 101,433 -0.24(-1.67%)
Jan 29, 2021 14.88 14.95 14.48 14.61 39,515 -0.34(-2.30%)
Jan 28, 2021 14.85 15.12 14.85 14.95 81,877 +0.21(+1.41%)
Jan 27, 2021 15.00 15.18 14.64 14.74 75,234 -0.50(-3.26%)
Jan 26, 2021 15.43 15.72 15.12 15.24 51,919 +0.11(+0.72%)
Jan 25, 2021 15.34 15.35 14.76 15.13 87,477 -0.31(-1.99%)
Jan 22, 2021 15.31 15.64 15.18 15.44 65,638 +0.14(+0.95%)
Jan 21, 2021 15.61 15.70 15.27 15.30 96,522 -0.23(-1.46%)
Jan 20, 2021 15.20 15.59 15.20 15.52 45,760 +0.22(+1.42%)
Jan 19, 2021 15.23 15.44 15.00 15.30 51,188 +0.23(+1.56%)
Jan 15, 2021 15.39 15.39 14.91 15.07 78,367 -0.35(-2.28%)
Jan 14, 2021 15.30 15.63 15.09 15.42 94,673 -0.08(-0.52%)
Jan 13, 2021 15.37 15.80 15.36 15.50 62,608 +0.33(+2.14%)
Jan 12, 2021 15.00 15.45 14.96 15.18 86,446 +0.19(+1.27%)
Jan 11, 2021 14.45 15.13 14.39 14.99 204,736 +0.59(+4.08%)
Jan 08, 2021 13.53 14.90 13.30 14.40 455,595 +0.92(+6.84%)
Jan 07, 2021 13.41 13.54 12.99 13.48 44,936 +0.25(+1.91%)
Jan 06, 2021 13.37 13.43 13.16 13.23 27,720 -0.23(-1.75%)
Jan 05, 2021 13.55 13.55 13.33 13.46 24,404 -0.05(-0.40%)
Jan 04, 2021 13.99 14.01 13.19 13.52 103,769 -0.62(-4.41%)
Dec 31, 2020 14.14 14.14 14.14 62,772 -0.07(-0.51%)
Dec 30, 2020 14.34 14.68 14.17 14.21 62,772 +0.14(+0.96%)
Dec 29, 2020 13.83 14.57 13.83 14.08 118,214 +0.38(+2.77%)
Dec 28, 2020 14.02 14.09 13.68 13.70 63,445 -0.11(-0.79%)
Dec 24, 2020 13.64 13.80 13.56 13.80 11,511 +0.25(+1.87%)
Dec 23, 2020 13.38 13.69 13.38 13.55 27,688 +0.21(+1.56%)
Dec 22, 2020 13.33 13.46 13.24 13.34 43,881 +0.05(+0.41%)
Dec 21, 2020 13.34 13.48 13.12 13.29 33,077 -0.13(-0.94%)
Dec 18, 2020 13.11 13.45 13.11 13.42 35,752 +0.36(+2.77%)
Dec 17, 2020 13.25 13.46 12.88 13.05 63,771 -0.25(-1.90%)
Dec 16, 2020 13.40 13.40 13.22 13.31 21,576 -0.15(-1.14%)
Dec 15, 2020 13.38 13.48 13.25 13.46 25,337 +0.26(+1.98%)
Dec 14, 2020 13.61 13.61 13.14 13.20 46,684 -0.45(-3.31%)
Dec 11, 2020 13.80 13.80 13.60 13.65 8,744 -0.17(-1.24%)
Dec 10, 2020 13.54 13.86 13.43 13.82 32,151 +0.34(+2.55%)
Dec 09, 2020 13.80 13.84 13.43 13.48 34,487 -0.42(-2.99%)
Dec 08, 2020 14.07 14.10 13.89 13.89 30,247 -0.23(-1.60%)
Dec 07, 2020 14.23 14.29 14.06 14.12 29,289 -0.40(-2.74%)
Dec 04, 2020 14.34 14.60 14.25 14.52 28,114 +0.28(+1.97%)
Dec 03, 2020 14.29 14.50 14.17 14.24 37,825 +0.13(+0.90%)
Dec 02, 2020 14.25 14.28 14.09 14.11 35,620 -0.49(-3.34%)
Dec 01, 2020 14.75 15.02 14.45 14.60 42,308 -0.33(-2.24%)
Nov 30, 2020 15.08 15.20 14.85 14.93 49,395 -0.05(-0.30%)
Nov 27, 2020 14.46 14.98 14.46 14.98 38,630 +0.80(+5.67%)
Nov 25, 2020 14.23 14.31 14.09 14.17 23,798 -0.08(-0.57%)
Nov 24, 2020 14.27 14.42 14.13 14.26 40,896 +0.05(+0.32%)
Nov 23, 2020 13.86 14.22 13.84 14.21 88,512 +0.75(+5.57%)
Nov 20, 2020 13.50 13.50 13.36 13.46 14,168 +0.04(+0.27%)
Nov 19, 2020 13.24 13.53 13.24 13.43 34,368 +0.12(+0.88%)
Nov 18, 2020 13.23 13.49 13.23 13.31 47,416 +0.40(+3.08%)
Nov 17, 2020 12.97 13.08 12.78 12.91 57,544 +0.07(+0.56%)
Nov 16, 2020 12.87 12.93 12.20 12.84 206,340 +1.35(+11.71%)
Nov 13, 2020 11.65 11.69 11.39 11.49 90,875 +0.02(+0.16%)
Nov 12, 2020 11.77 11.84 11.35 11.47 57,935 -0.41(-3.42%)
Nov 11, 2020 11.58 11.88 11.58 11.88 29,432 +0.31(+2.65%)
Nov 10, 2020 11.93 11.93 11.36 11.57 55,782 -0.49(-4.04%)
Nov 09, 2020 12.42 12.56 11.98 12.06 68,132 +0.18(+1.52%)
Nov 06, 2020 11.88 11.96 11.83 11.88 21,030 -0.05(-0.38%)
Nov 05, 2020 11.84 11.95 11.68 11.93 39,897 +0.14(+1.23%)
Nov 04, 2020 11.77 11.96 11.67 11.78 23,442 +0.13(+1.09%)
Nov 03, 2020 11.65 11.78 11.45 11.65 24,723 +0.00(+0.00%)
Nov 02, 2020 11.58 11.77 11.45 11.65 29,367 +0.29(+2.54%)
Oct 30, 2020 11.41 11.48 11.18 11.37 27,340 -0.22(-1.87%)
Oct 29, 2020 11.55 11.79 11.46 11.58 26,446 -0.05(-0.39%)
Oct 28, 2020 11.79 11.79 11.53 11.63 29,815 -0.43(-3.60%)
Oct 27, 2020 12.02 12.34 12.02 12.06 13,753 +0.10(+0.83%)
Oct 26, 2020 11.90 12.03 11.79 11.96 25,306 -0.30(-2.43%)
Oct 23, 2020 12.23 12.30 12.10 12.26 22,801 -0.05(-0.37%)
Oct 22, 2020 12.36 12.36 12.09 12.30 15,054 -0.14(-1.09%)
Oct 21, 2020 12.34 12.66 12.34 12.44 27,466 +0.11(+0.88%)
Oct 20, 2020 12.42 12.60 12.24 12.33 49,555 -0.14(-1.16%)
Oct 19, 2020 12.77 12.82 12.40 12.48 15,989 -0.24(-1.92%)
Oct 16, 2020 12.81 12.93 12.63 12.72 20,034 -0.10(-0.78%)
Oct 15, 2020 12.61 12.83 12.55 12.82 15,711 -0.03(-0.21%)
Oct 14, 2020 12.78 12.98 12.75 12.85 27,518 -0.10(-0.77%)
Oct 13, 2020 13.17 13.27 12.92 12.95 35,178 -0.26(-1.98%)
Oct 12, 2020 13.12 13.28 13.09 13.21 30,351 +0.30(+2.31%)
Oct 09, 2020 12.90 13.01 12.79 12.91 25,237 +0.14(+1.13%)
Oct 08, 2020 12.61 12.84 12.59 12.77 28,997 +0.13(+1.00%)
Oct 07, 2020 12.79 12.79 12.43 12.64 68,495 +0.07(+0.57%)
Oct 06, 2020 12.83 12.97 12.42 12.57 32,921 -0.08(-0.64%)
Oct 05, 2020 12.36 12.65 12.31 12.65 46,296 +0.50(+4.09%)
Oct 02, 2020 12.08 12.25 11.93 12.15 38,519 -0.15(-1.25%)
Oct 01, 2020 12.21 12.38 12.10 12.30 41,458 +0.44(+3.73%)
Sep 30, 2020 12.10 12.10 11.81 11.86 43,184 +0.22(+1.86%)
Sep 29, 2020 11.53 11.72 11.41 11.65 28,028 +0.08(+0.70%)
Sep 28, 2020 11.25 11.68 11.25 11.56 62,937 +0.35(+3.14%)
Sep 25, 2020 11.12 11.30 11.11 11.21 26,011 +0.07(+0.65%)
Sep 24, 2020 11.16 11.23 10.86 11.14 74,439 -0.20(-1.79%)
Sep 23, 2020 11.62 11.63 11.28 11.34 54,830 -0.38(-3.27%)
Sep 22, 2020 11.56 11.84 11.53 11.73 52,328 +0.24(+2.12%)
Sep 21, 2020 11.47 11.54 11.33 11.48 50,477 -0.19(-1.63%)
Sep 18, 2020 11.69 11.84 11.46 11.67 57,004 +0.07(+0.62%)
Sep 17, 2020 11.84 11.84 11.53 11.60 68,152 -0.41(-3.39%)
Sep 16, 2020 12.20 12.38 12.00 12.01 33,123 -0.15(-1.26%)
Sep 15, 2020 12.20 12.37 12.16 12.16 38,103 +0.09(+0.75%)
Sep 14, 2020 12.15 12.19 12.01 12.07 67,675 -0.13(-1.04%)
Sep 11, 2020 12.33 12.55 12.15 12.20 29,664 -0.05(-0.37%)
Sep 10, 2020 12.63 12.76 12.24 12.24 78,343 -0.31(-2.45%)
Sep 09, 2020 12.40 12.80 12.37 12.55 65,249 +0.27(+2.21%)
Sep 08, 2020 12.51 12.61 12.28 12.28 47,275 -0.32(-2.51%)
Sep 04, 2020 12.86 13.10 12.12 12.59 60,436 -0.24(-1.90%)
Sep 03, 2020 13.50 13.51 12.68 12.84 114,735 -0.62(-4.63%)
Sep 02, 2020 13.61 13.64 13.35 13.46 53,308 -0.10(-0.73%)
Sep 01, 2020 13.30 13.73 13.21 13.56 89,522 +0.01(+0.07%)
Aug 31, 2020 13.94 13.94 13.48 13.55 85,743 -0.42(-3.04%)
Aug 28, 2020 13.91 14.03 13.81 13.98 55,565 +0.18(+1.31%)
Aug 27, 2020 13.70 13.87 13.54 13.80 61,752 -0.02(-0.13%)
Aug 26, 2020 13.69 13.99 13.58 13.81 94,891 +0.04(+0.30%)
Aug 25, 2020 13.41 13.83 13.13 13.77 134,110 -0.08(-0.58%)
Aug 24, 2020 14.01 14.01 13.67 13.85 104,922 -0.15(-1.08%)
Aug 21, 2020 14.35 14.38 13.72 14.01 159,430 -0.35(-2.43%)
Aug 20, 2020 14.06 14.72 13.92 14.35 211,269 -0.15(-1.05%)
Aug 19, 2020 14.46 15.07 14.32 14.51 238,464 +0.36(+2.53%)
Aug 18, 2020 13.71 14.18 13.71 14.15 116,620 +0.56(+4.14%)
Aug 17, 2020 13.33 14.08 13.25 13.59 237,098 +0.47(+3.61%)
Aug 14, 2020 12.68 13.20 12.68 13.11 125,394 +0.43(+3.38%)
Aug 13, 2020 12.50 12.76 11.88 12.68 160,335 +0.86(+7.25%)
Aug 12, 2020 12.08 12.35 11.74 11.83 171,012 +0.12(+1.07%)
Aug 11, 2020 11.66 11.90 11.65 11.70 59,663 +0.23(+2.03%)
Aug 10, 2020 11.54 11.56 11.32 11.47 46,411 -0.10(-0.85%)
Aug 07, 2020 11.61 11.64 11.33 11.57 33,475 +0.03(+0.23%)
Aug 06, 2020 11.66 11.75 11.36 11.54 65,843 -0.20(-1.67%)
Aug 05, 2020 11.70 11.83 11.44 11.74 122,872 +0.04(+0.38%)
Aug 04, 2020 11.52 11.71 11.42 11.69 71,562 +0.26(+2.27%)
Aug 03, 2020 10.82 11.59 10.82 11.43 99,090 +0.72(+6.76%)
Jul 31, 2020 10.16 10.84 10.16 10.71 94,493 +0.57(+5.64%)
Jul 30, 2020 10.25 10.29 10.11 10.14 41,105 -0.25(-2.41%)
Jul 29, 2020 10.31 10.53 10.28 10.39 34,496 +0.15(+1.48%)
Jul 28, 2020 10.30 10.40 10.20 10.24 33,449 -0.08(-0.78%)
Jul 27, 2020 10.23 10.32 10.17 10.32 132,052 +0.31(+3.12%)
Jul 24, 2020 10.05 10.05 9.941 10.00 55,979 -0.09(-0.88%)
Jul 23, 2020 10.09 10.26 10.07 10.09 40,828 -0.11(-1.05%)
Jul 22, 2020 10.29 10.32 10.16 10.20 34,828 +0.01(+0.09%)
Jul 21, 2020 10.30 10.36 10.19 10.19 34,421 +0.02(+0.18%)
Jul 20, 2020 10.11 10.26 10.11 10.17 123,789 +0.12(+1.15%)
Jul 17, 2020 9.888 10.10 9.888 10.06 71,877 +0.18(+1.81%)
Jul 16, 2020 10.01 10.05 9.834 9.879 25,344 -0.25(-2.47%)
Jul 15, 2020 10.19 10.23 9.995 10.13 54,116 +0.13(+1.34%)
Jul 14, 2020 9.896 10.08 9.852 9.995 50,057 +0.14(+1.45%)
Jul 13, 2020 9.816 10.02 9.771 9.852 82,818 +0.15(+1.57%)
Jul 10, 2020 9.789 9.816 9.575 9.700 44,000 -0.04(-0.37%)
Jul 09, 2020 9.932 10.13 9.736 9.736 64,534 -0.06(-0.64%)
Jul 08, 2020 9.807 9.905 9.727 9.798 41,573 -0.08(-0.81%)
Jul 07, 2020 10.14 10.14 9.852 9.879 34,650 -0.37(-3.57%)
Jul 06, 2020 10.16 10.30 10.12 10.24 43,366 +0.04(+0.44%)
Jul 02, 2020 10.33 10.35 10.20 10.20 23,287 -0.06(-0.61%)
Jul 01, 2020 10.10 10.36 10.09 10.26 32,192 +0.17(+1.68%)
Jun 30, 2020 9.950 10.16 9.861 10.09 29,865 +0.29(+2.91%)
Jun 29, 2020 9.932 9.968 9.807 9.807 48,952 -0.13(-1.26%)
Jun 26, 2020 9.825 10.06 9.700 9.932 40,305 +0.01(+0.09%)
Jun 25, 2020 10.13 10.18 9.905 9.923 59,947 -0.24(-2.37%)
Jun 24, 2020 10.37 10.38 10.02 10.16 59,237 -0.36(-3.40%)
Jun 23, 2020 10.73 10.73 10.45 10.52 71,266 +0.02(+0.17%)
Jun 22, 2020 10.45 10.64 10.38 10.50 78,342 -0.07(-0.68%)
Jun 19, 2020 10.92 10.92 10.50 10.58 39,409 -0.14(-1.29%)
Jun 18, 2020 10.42 10.97 10.35 10.71 79,881 +0.39(+3.76%)
Jun 17, 2020 10.50 10.51 10.25 10.33 49,145 -0.08(-0.77%)
Jun 16, 2020 10.33 10.50 10.16 10.41 47,301 +0.38(+3.74%)
Jun 15, 2020 9.834 10.22 9.807 10.03 101,879 +0.22(+2.28%)
Jun 12, 2020 9.754 10.02 9.530 9.807 84,417 +0.15(+1.57%)
Jun 11, 2020 9.914 10.23 9.655 9.655 166,924 -0.66(-6.41%)
Jun 10, 2020 10.27 11.07 10.18 10.32 219,006 +0.15(+1.49%)
Jun 09, 2020 9.896 10.23 9.754 10.16 49,345 +0.21(+2.15%)
Jun 08, 2020 9.727 9.977 9.664 9.950 45,861 +0.34(+3.53%)
Jun 05, 2020 9.637 9.637 9.473 9.611 49,853 +0.23(+2.46%)
Jun 04, 2020 9.637 9.637 9.362 9.380 29,976 -0.04(-0.38%)
Jun 03, 2020 9.309 9.513 9.309 9.416 40,539 +0.12(+1.34%)
Jun 02, 2020 9.096 9.291 9.052 9.291 50,745 +0.40(+4.49%)
Jun 01, 2020 9.043 9.043 8.857 8.892 51,490 -0.12(-1.38%)
May 29, 2020 8.955 9.025 8.795 9.017 16,580 +0.05(+0.59%)
May 28, 2020 9.088 9.212 8.919 8.963 36,443 -0.12(-1.37%)
May 27, 2020 9.291 9.291 8.946 9.088 53,051 -0.22(-2.38%)
May 26, 2020 9.212 9.699 8.706 9.309 209,336 +0.31(+3.45%)
May 22, 2020 9.025 9.079 8.857 8.999 60,682 +0.08(+0.89%)
May 21, 2020 9.079 9.096 8.777 8.919 25,448 -0.25(-2.71%)
May 20, 2020 8.822 9.203 8.759 9.167 44,790 +0.59(+6.82%)
May 19, 2020 8.644 8.715 8.520 8.582 40,990 +0.05(+0.62%)
May 18, 2020 8.449 8.609 8.378 8.529 68,623 +0.37(+4.57%)
May 15, 2020 7.917 8.157 7.917 8.157 17,933 +0.08(+0.99%)
May 14, 2020 8.086 8.121 7.917 8.077 19,885 -0.13(-1.62%)
May 13, 2020 8.511 8.511 7.917 8.210 52,160 -0.13(-1.59%)
May 12, 2020 8.751 8.751 8.228 8.343 64,278 -0.28(-3.29%)
May 11, 2020 8.644 8.777 8.494 8.627 107,967 +0.42(+5.08%)
May 08, 2020 8.325 8.325 8.112 8.210 18,723 -0.09(-1.07%)
May 07, 2020 8.068 8.334 8.059 8.298 44,991 +0.35(+4.46%)
May 06, 2020 8.068 8.068 7.882 7.944 35,882 +0.08(+1.01%)
May 05, 2020 7.704 8.068 7.704 7.864 54,781 -0.07(-0.89%)
May 04, 2020 7.767 8.015 7.730 7.935 67,201 +0.04(+0.56%)
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.