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

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
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 (%)
Jul 29, 2005 1.017 1.045 0.9677 1.045 102,246 +0.03(+2.72%)
Jul 28, 2005 1.034 1.051 1.017 1.017 28,744 -0.03(-3.16%)
Jul 27, 2005 1.023 1.051 1.023 1.051 15,416 +0.00(+0.00%)
Jul 26, 2005 1.073 1.073 1.029 1.051 17,239 +0.00(+0.00%)
Jul 25, 2005 1.017 1.051 1.017 1.051 17,667 +0.00(+0.00%)
Jul 22, 2005 1.073 1.073 1.006 1.051 45,435 +0.00(+0.00%)
Jul 21, 2005 1.067 1.073 1.029 1.051 24,232 -0.02(-2.06%)
Jul 20, 2005 1.023 1.073 1.023 1.073 37,375 +0.02(+2.11%)
Jul 19, 2005 1.056 1.056 1.023 1.051 11,978 +0.02(+1.60%)
Jul 18, 2005 1.062 1.078 1.034 1.034 11,407 -0.04(-4.10%)
Jul 15, 2005 1.089 1.106 1.073 1.078 61,698 +0.00(+0.00%)
Jul 14, 2005 1.139 1.139 1.051 1.078 93,139 +0.04(+3.72%)
Jul 13, 2005 1.029 1.040 1.023 1.040 17,487 +0.01(+0.53%)
Jul 12, 2005 1.051 1.073 1.034 1.034 33,637 -0.02(-2.09%)
Jul 11, 2005 1.029 1.078 0.9677 1.056 117,011 +0.00(+0.00%)
Jul 08, 2005 1.034 1.069 1.034 1.056 51,182 -0.03(-2.55%)
Jul 07, 2005 1.051 1.084 1.045 1.084 13,931 +0.01(+0.93%)
Jul 06, 2005 1.062 1.084 1.062 1.074 11,588 -0.02(-1.42%)
Jul 05, 2005 1.161 1.161 1.056 1.089 54,070 -0.07(-5.74%)
Jul 01, 2005 1.139 1.167 1.134 1.156 84,089 +0.04(+3.47%)
Jun 30, 2005 1.040 1.150 1.040 1.117 136,113 +0.10(+9.66%)
Jun 29, 2005 1.023 1.062 1.001 1.019 49,694 -0.02(-2.02%)
Jun 28, 2005 0.9954 1.040 0.9954 1.040 57,192 +0.01(+1.08%)
Jun 27, 2005 1.095 1.095 1.029 1.029 83,778 -0.07(-6.06%)
Jun 24, 2005 1.089 1.128 1.084 1.095 24,577 +0.00(+0.00%)
Jun 23, 2005 1.128 1.128 1.084 1.095 10,642 -0.06(-5.26%)
Jun 22, 2005 1.117 1.156 1.117 1.156 55,266 +0.01(+0.97%)
Jun 21, 2005 1.062 1.156 1.062 1.145 60,526 +0.07(+6.92%)
Jun 20, 2005 1.067 1.139 1.051 1.071 170,547 -0.08(-6.83%)
Jun 17, 2005 1.167 1.189 1.139 1.149 68,165 -0.01(-1.05%)
Jun 16, 2005 1.222 1.222 1.161 1.161 99,567 -0.07(-5.83%)
Jun 15, 2005 1.272 1.272 1.217 1.233 83,778 -0.06(-4.29%)
Jun 14, 2005 1.294 1.300 1.277 1.288 48,564 -0.03(-2.10%)
Jun 13, 2005 1.344 1.355 1.300 1.316 17,387 -0.03(-2.06%)
Jun 10, 2005 1.316 1.344 1.316 1.344 25,044 +0.00(+0.00%)
Jun 09, 2005 1.322 1.344 1.311 1.344 30,596 -0.02(-1.22%)
Jun 08, 2005 1.327 1.366 1.327 1.360 53,468 +0.03(+2.07%)
Jun 07, 2005 1.366 1.366 1.305 1.333 45,222 -0.03(-2.43%)
Jun 06, 2005 1.322 1.366 1.311 1.366 21,257 +0.02(+1.65%)
Jun 03, 2005 1.371 1.371 1.333 1.344 100,980 -0.02(-1.54%)
Jun 02, 2005 1.316 1.371 1.316 1.365 114,411 +0.04(+2.83%)
Jun 01, 2005 1.371 1.371 1.283 1.327 48,473 +0.00(+0.00%)
May 31, 2005 1.288 1.371 1.288 1.327 40,869 -0.04(-3.23%)
May 27, 2005 1.316 1.377 1.300 1.371 24,313 +0.03(+2.06%)
May 26, 2005 1.288 1.382 1.288 1.344 15,660 +0.02(+1.70%)
May 25, 2005 1.377 1.377 1.272 1.321 44,833 +0.02(+1.67%)
May 24, 2005 1.382 1.382 1.300 1.300 67,271 -0.08(-6.00%)
May 23, 2005 1.432 1.432 1.366 1.382 86,028 -0.05(-3.48%)
May 20, 2005 1.405 1.438 1.399 1.432 12,890 +0.01(+0.39%)
May 19, 2005 1.372 1.440 1.372 1.427 22,442 +0.02(+1.18%)
May 18, 2005 1.382 1.416 1.382 1.410 41,050 -0.02(-1.16%)
May 17, 2005 1.438 1.438 1.394 1.427 41,773 -0.02(-1.15%)
May 16, 2005 1.399 1.443 1.377 1.443 32,695 +0.03(+1.95%)
May 13, 2005 1.399 1.443 1.388 1.416 65,581 +0.01(+0.39%)
May 12, 2005 1.394 1.454 1.382 1.410 187,856 -0.01(-0.39%)
May 11, 2005 1.449 1.476 1.399 1.416 45,287 -0.03(-2.29%)
May 10, 2005 1.482 1.521 1.366 1.449 240,390 -0.14(-9.03%)
May 09, 2005 1.576 1.631 1.554 1.593 55,607 -0.03(-2.04%)
May 06, 2005 1.659 1.659 1.615 1.626 21,881 +0.03(+1.73%)
May 05, 2005 1.648 1.648 1.598 1.598 11,031 -0.02(-1.37%)
May 04, 2005 1.626 1.637 1.582 1.620 43,573 +0.00(+0.00%)
May 03, 2005 1.659 1.659 1.582 1.620 31,265 -0.03(-1.68%)
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.