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 (-0.24%)
Streaming Delayed Price Updated: 12:08 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, 2016 5.213 5.308 5.190 5.284 31,515 -0.01(-0.15%)
Jun 29, 2016 5.237 5.292 5.237 5.292 7,984 +0.03(+0.61%)
Jun 28, 2016 5.237 5.332 5.197 5.260 28,461 +0.08(+1.54%)
Jun 27, 2016 5.221 5.221 5.149 5.181 11,195 -0.14(-2.55%)
Jun 24, 2016 5.308 5.428 5.308 5.316 3,975 -0.18(-3.33%)
Jun 23, 2016 5.436 5.500 5.436 5.500 1,697 +0.10(+1.76%)
Jun 22, 2016 5.452 5.452 5.404 5.404 3,397 -0.05(-0.87%)
Jun 21, 2016 5.452 5.452 5.388 5.452 13,776 +0.09(+1.63%)
Jun 20, 2016 5.452 5.476 5.356 5.364 55,450 +0.09(+1.66%)
Jun 17, 2016 5.356 5.356 5.268 5.276 9,506 -0.03(-0.60%)
Jun 16, 2016 5.348 5.416 5.284 5.308 60,460 -0.14(-2.49%)
Jun 15, 2016 5.428 5.500 5.420 5.444 10,668 +0.05(+0.89%)
Jun 14, 2016 5.340 5.396 5.324 5.396 24,632 +0.05(+0.89%)
Jun 13, 2016 5.388 5.428 5.348 5.348 41,699 -0.04(-0.74%)
Jun 10, 2016 5.500 5.500 5.384 5.388 13,506 -0.10(-1.89%)
Jun 09, 2016 5.500 5.500 5.464 5.492 17,207 +0.00(+0.02%)
Jun 08, 2016 5.492 5.539 5.452 5.490 21,844 -0.05(-0.88%)
Jun 07, 2016 5.539 5.539 5.500 5.539 2,751 +0.02(+0.29%)
Jun 06, 2016 5.523 5.579 5.469 5.523 18,778 +0.05(+0.87%)
Jun 03, 2016 5.444 5.547 5.420 5.476 11,587 -0.01(-0.15%)
Jun 02, 2016 5.476 5.492 5.436 5.484 15,417 -0.02(-0.29%)
Jun 01, 2016 5.452 5.508 5.452 5.500 15,993 -0.02(-0.43%)
May 31, 2016 5.452 5.563 5.436 5.523 47,344 +0.18(+3.28%)
May 27, 2016 5.364 5.348 5.348 5.348 1,129 -0.03(-0.59%)
May 26, 2016 5.404 5.404 5.364 5.380 1,690 -0.04(-0.74%)
May 25, 2016 5.492 5.492 5.388 5.420 7,727 -0.02(-0.44%)
May 24, 2016 5.428 5.523 5.428 5.444 15,728 +0.10(+1.94%)
May 23, 2016 5.380 5.412 5.340 5.340 27,774 -0.03(-0.59%)
May 20, 2016 5.316 5.372 5.284 5.372 11,335 +0.04(+0.75%)
May 19, 2016 5.460 5.460 5.324 5.332 32,692 -0.16(-2.90%)
May 18, 2016 5.579 5.579 5.452 5.492 21,217 -0.07(-1.29%)
May 17, 2016 5.508 5.579 5.476 5.563 69,762 +0.10(+1.90%)
May 16, 2016 5.324 5.500 5.292 5.460 116,485 +0.14(+2.70%)
May 13, 2016 5.340 5.364 5.292 5.316 9,007 +0.02(+0.30%)
May 12, 2016 5.380 5.412 5.284 5.300 7,407 -0.02(-0.30%)
May 11, 2016 5.356 5.412 5.270 5.316 34,528 -0.01(-0.15%)
May 10, 2016 5.340 5.356 5.284 5.324 18,783 +0.05(+0.91%)
May 09, 2016 5.292 5.484 5.253 5.276 54,888 -0.17(-3.19%)
May 06, 2016 5.539 5.563 5.205 5.450 22,021 -0.07(-1.32%)
May 05, 2016 5.388 5.595 5.380 5.523 120,386 +0.12(+2.21%)
May 04, 2016 5.436 5.436 5.303 5.404 22,391 -0.02(-0.29%)
May 03, 2016 5.372 5.476 5.372 5.420 47,893 +0.05(+0.89%)
May 02, 2016 5.356 5.380 5.300 5.372 34,315 +0.05(+0.90%)
Apr 29, 2016 5.300 5.340 5.252 5.324 5,052 +0.02(+0.45%)
Apr 28, 2016 5.276 5.340 5.268 5.300 13,399 +0.01(+0.15%)
Apr 27, 2016 5.340 5.340 5.237 5.292 16,594 -0.05(-0.90%)
Apr 26, 2016 5.244 5.340 5.244 5.340 23,302 +0.13(+2.45%)
Apr 25, 2016 5.268 5.340 5.205 5.213 57,558 -0.10(-1.95%)
Apr 22, 2016 5.308 5.356 5.205 5.316 19,222 -0.02(-0.30%)
Apr 21, 2016 5.356 5.356 5.300 5.332 24,656 -0.05(-0.89%)
Apr 20, 2016 5.348 5.380 5.340 5.380 9,093 +0.02(+0.45%)
Apr 19, 2016 5.308 5.364 5.260 5.356 51,349 +0.14(+2.60%)
Apr 18, 2016 5.133 5.260 5.101 5.221 160,092 +0.12(+2.34%)
Apr 15, 2016 5.069 5.121 5.061 5.101 20,549 +0.01(+0.16%)
Apr 14, 2016 5.197 5.201 5.085 5.093 16,318 -0.07(-1.39%)
Apr 13, 2016 5.237 5.237 5.093 5.165 27,494 -0.02(-0.31%)
Apr 12, 2016 5.268 5.292 5.165 5.181 53,133 -0.03(-0.61%)
Apr 11, 2016 5.237 5.276 5.213 5.213 15,732 +0.01(+0.15%)
Apr 08, 2016 5.221 5.252 5.197 5.205 7,721 +0.03(+0.62%)
Apr 07, 2016 5.165 5.181 5.141 5.173 17,258 +0.00(+0.00%)
Apr 06, 2016 5.197 5.271 5.149 5.173 31,442 -0.01(-0.15%)
Apr 05, 2016 5.252 5.252 5.181 5.181 25,532 -0.18(-3.27%)
Apr 04, 2016 5.380 5.424 5.332 5.356 47,194 -0.02(-0.30%)
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.