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: 12:19 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 (%)
Jun 30, 2003 0.9124 0.9622 0.9124 0.9235 31,104 -0.02(-2.34%)
Jun 27, 2003 0.9124 0.9511 0.9124 0.9456 45,571 +0.02(+1.79%)
Jun 26, 2003 0.9235 0.9401 0.9124 0.9290 102,716 +0.01(+0.60%)
Jun 25, 2003 0.8848 0.9511 0.8803 0.9235 151,361 +0.04(+5.03%)
Jun 24, 2003 0.7521 0.9124 0.7521 0.8792 242,866 +0.09(+11.97%)
Jun 23, 2003 0.7078 0.7908 0.7078 0.7852 36,167 +0.01(+0.71%)
Jun 20, 2003 0.7742 0.7852 0.7355 0.7797 25,859 +0.01(+0.71%)
Jun 19, 2003 0.7681 0.7852 0.7521 0.7742 21,338 +0.01(+0.72%)
Jun 18, 2003 0.7686 0.7742 0.7465 0.7686 20,977 -0.01(-0.71%)
Jun 17, 2003 0.7465 0.7742 0.7404 0.7742 72,516 +0.03(+3.70%)
Jun 16, 2003 0.7521 0.7576 0.7189 0.7465 91,142 +0.01(+1.50%)
Jun 13, 2003 0.7465 0.7631 0.7355 0.7355 11,754 -0.01(-1.48%)
Jun 12, 2003 0.7576 0.7686 0.7355 0.7465 17,903 -0.01(-1.46%)
Jun 11, 2003 0.7626 0.7631 0.7576 0.7576 13,743 -0.01(-0.72%)
Jun 10, 2003 0.7576 0.7686 0.7576 0.7631 2,712 +0.00(+0.00%)
Jun 09, 2003 0.7576 0.7576 0.7576 0.7631 9,584 +0.00(+0.00%)
Jun 06, 2003 0.7576 0.7908 0.7576 0.7631 37,614 -0.01(-1.36%)
Jun 05, 2003 0.7631 0.7797 0.7581 0.7736 18,083 +0.01(+1.38%)
Jun 04, 2003 0.7797 0.7797 0.7631 0.7631 33,635 -0.01(-0.72%)
Jun 03, 2003 0.7742 0.7908 0.7631 0.7686 37,433 -0.01(-0.71%)
Jun 02, 2003 0.7908 0.7908 0.7742 0.7742 41,050 -0.01(-1.41%)
May 30, 2003 0.7686 0.7852 0.7576 0.7852 35,806 +0.02(+2.16%)
May 29, 2003 0.7742 0.7852 0.7576 0.7686 54,070 -0.02(-2.11%)
May 28, 2003 0.7631 0.7963 0.7299 0.7852 49,911 +0.03(+3.65%)
May 27, 2003 0.6636 0.7852 0.6525 0.7576 224,782 +0.03(+4.58%)
May 23, 2003 0.7189 0.7299 0.7189 0.7244 19,530 -0.02(-2.24%)
May 22, 2003 0.7244 0.7465 0.7189 0.7410 9,041 +0.01(+0.75%)
May 21, 2003 0.7465 0.7465 0.7189 0.7355 25,498 -0.02(-2.21%)
May 20, 2003 0.7631 0.7742 0.7299 0.7521 53,347 -0.02(-2.86%)
May 19, 2003 0.7465 0.7742 0.7465 0.7742 18,083 -0.01(-0.71%)
May 16, 2003 0.7852 0.8018 0.7465 0.7797 21,158 +0.02(+2.92%)
May 15, 2003 0.7631 0.7742 0.7299 0.7576 11,031 -0.02(-2.14%)
May 14, 2003 0.8074 0.8074 0.7742 0.7742 18,264 -0.03(-3.45%)
May 13, 2003 0.8074 0.8074 0.7852 0.8018 33,455 -0.01(-0.68%)
May 12, 2003 0.7742 0.8074 0.7742 0.8074 39,422 +0.03(+3.55%)
May 09, 2003 0.7521 0.7963 0.7521 0.7797 27,487 +0.03(+3.68%)
May 08, 2003 0.8018 0.8018 0.7465 0.7521 27,487 -0.04(-5.56%)
May 07, 2003 0.8074 0.8074 0.7742 0.7963 24,232 +0.00(+0.00%)
May 06, 2003 0.8129 0.8350 0.7963 0.7963 69,261 -0.03(-4.00%)
May 05, 2003 0.7742 0.8461 0.7410 0.8295 107,779 +0.06(+7.14%)
May 02, 2003 0.7742 0.7797 0.7742 0.7742 32,370 +0.00(+0.00%)
May 01, 2003 0.7576 0.7852 0.7465 0.7742 10,669 +0.00(+0.00%)
Apr 30, 2003 0.7465 0.7908 0.7078 0.7742 39,603 +0.02(+2.19%)
Apr 29, 2003 0.8018 0.8184 0.7465 0.7576 62,389 -0.06(-7.37%)
Apr 28, 2003 0.7852 0.8239 0.7742 0.8179 41,412 -0.00(-0.07%)
Apr 25, 2003 0.7908 0.8239 0.7797 0.8184 51,358 -0.01(-0.67%)
Apr 24, 2003 0.7521 0.9124 0.7521 0.8239 155,159 +0.07(+9.56%)
Apr 23, 2003 0.7631 0.7686 0.7465 0.7521 49,730 -0.01(-1.45%)
Apr 22, 2003 0.7078 0.7631 0.7078 0.7631 83,728 +0.07(+10.40%)
Apr 21, 2003 0.6746 0.6912 0.6525 0.6912 56,059 +0.03(+5.04%)
Apr 17, 2003 0.6636 0.6636 0.6580 0.6580 2,350 -0.01(-0.83%)
Apr 16, 2003 0.6138 0.6636 0.6138 0.6636 21,881 +0.01(+1.69%)
Apr 15, 2003 0.6636 0.6746 0.6470 0.6525 29,657 -0.01(-1.67%)
Apr 14, 2003 0.6525 0.6636 0.6415 0.6636 19,349 +0.00(+0.00%)
Apr 11, 2003 0.6746 0.6746 0.6636 0.6636 3,616 -0.01(-0.83%)
Apr 10, 2003 0.6691 0.6912 0.6525 0.6691 16,094 +0.00(+0.00%)
Apr 09, 2003 0.6193 0.7189 0.6193 0.6691 103,620 +0.03(+4.31%)
Apr 08, 2003 0.6304 0.6470 0.6304 0.6415 15,190 +0.01(+0.87%)
Apr 07, 2003 0.5917 0.6415 0.5917 0.6359 48,645 +0.02(+2.68%)
Apr 04, 2003 0.6193 0.6415 0.5917 0.6193 12,477 -0.03(-4.27%)
Apr 03, 2003 0.5640 0.6525 0.5640 0.6470 30,200 +0.05(+8.33%)
Apr 02, 2003 0.5530 0.6027 0.5530 0.5972 34,359 +0.02(+2.86%)
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.