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 31, 2007 1.338 1.382 1.311 1.344 26,360 +0.03(+2.10%)
Jul 30, 2007 1.288 1.322 1.272 1.316 108,658 +0.01(+0.85%)
Jul 27, 2007 1.300 1.360 1.288 1.305 176,223 +0.00(+0.00%)
Jul 26, 2007 1.316 1.333 1.294 1.305 151,582 -0.04(-3.28%)
Jul 25, 2007 1.327 1.371 1.305 1.349 110,447 +0.02(+1.67%)
Jul 24, 2007 1.333 1.333 1.305 1.327 97,278 +0.02(+1.69%)
Jul 23, 2007 1.305 1.382 1.305 1.305 77,431 -0.02(-1.67%)
Jul 20, 2007 1.327 1.327 1.311 1.327 26,123 +0.01(+0.42%)
Jul 19, 2007 1.327 1.327 1.311 1.322 29,440 +0.02(+1.18%)
Jul 18, 2007 1.277 1.306 1.277 1.306 8,631 +0.00(+0.09%)
Jul 17, 2007 1.261 1.316 1.250 1.305 91,459 +0.03(+2.61%)
Jul 16, 2007 1.255 1.288 1.255 1.272 32,051 -0.03(-2.13%)
Jul 13, 2007 1.283 1.300 1.255 1.300 31,827 +0.01(+0.48%)
Jul 12, 2007 1.272 1.305 1.255 1.293 9,819 +0.07(+5.35%)
Jul 11, 2007 1.288 1.311 1.217 1.228 61,259 -0.07(-5.71%)
Jul 10, 2007 1.277 1.302 1.261 1.302 35,558 -0.01(-0.66%)
Jul 09, 2007 1.311 1.327 1.222 1.311 148,801 -0.02(-1.25%)
Jul 06, 2007 1.277 1.338 1.261 1.327 57,891 +0.00(+0.00%)
Jul 05, 2007 1.266 1.327 1.255 1.327 79,066 +0.03(+2.13%)
Jul 03, 2007 1.255 1.300 1.255 1.300 16,877 +0.03(+2.17%)
Jul 02, 2007 1.250 1.294 1.250 1.272 27,814 +0.00(+0.00%)
Jun 29, 2007 1.305 1.305 1.272 1.272 8,888 -0.01(-0.43%)
Jun 28, 2007 1.250 1.311 1.250 1.277 41,003 +0.02(+1.32%)
Jun 27, 2007 1.244 1.294 1.244 1.261 20,977 -0.01(-0.85%)
Jun 26, 2007 1.228 1.300 1.228 1.272 36,290 +0.02(+1.30%)
Jun 25, 2007 1.266 1.288 1.255 1.255 66,716 -0.03(-2.67%)
Jun 22, 2007 1.277 1.316 1.277 1.290 104,855 -0.02(-1.59%)
Jun 21, 2007 1.288 1.311 1.277 1.311 126,509 -0.01(-0.42%)
Jun 20, 2007 1.316 1.327 1.298 1.316 23,147 +0.00(+0.00%)
Jun 19, 2007 1.277 1.322 1.277 1.316 2,350 +0.03(+2.15%)
Jun 18, 2007 1.300 1.316 1.277 1.288 69,442 -0.01(-0.85%)
Jun 15, 2007 1.327 1.327 1.294 1.300 65,463 -0.03(-2.08%)
Jun 14, 2007 1.305 1.333 1.305 1.327 9,765 +0.00(+0.00%)
Jun 13, 2007 1.327 1.327 1.294 1.327 30,923 +0.01(+0.41%)
Jun 12, 2007 1.305 1.333 1.288 1.322 69,261 +0.00(+0.00%)
Jun 11, 2007 1.344 1.349 1.322 1.322 75,543 -0.06(-4.02%)
Jun 08, 2007 1.377 1.377 1.355 1.377 47,462 +0.01(+0.81%)
Jun 07, 2007 1.360 1.382 1.344 1.366 41,965 -0.01(-0.80%)
Jun 06, 2007 1.333 1.394 1.333 1.377 27,605 +0.02(+1.22%)
Jun 05, 2007 1.382 1.416 1.333 1.360 91,493 -0.07(-5.02%)
Jun 04, 2007 1.333 1.432 1.305 1.432 152,356 +0.07(+4.86%)
Jun 01, 2007 1.349 1.366 1.327 1.366 3,933 +0.03(+2.07%)
May 31, 2007 1.366 1.377 1.311 1.338 20,941 -0.03(-2.02%)
May 30, 2007 1.355 1.371 1.355 1.366 36,891 -0.01(-0.40%)
May 29, 2007 1.388 1.388 1.344 1.371 35,505 +0.03(+2.06%)
May 25, 2007 1.344 1.344 1.327 1.344 14,194 +0.01(+0.83%)
May 24, 2007 1.333 1.333 1.316 1.333 10,488 +0.01(+0.42%)
May 23, 2007 1.305 1.344 1.305 1.327 63,805 +0.01(+0.84%)
May 22, 2007 1.283 1.382 1.277 1.316 64,649 +0.02(+1.71%)
May 21, 2007 1.394 1.394 1.288 1.294 227,247 -0.12(-8.67%)
May 18, 2007 1.388 1.432 1.388 1.417 42,422 +0.02(+1.26%)
May 17, 2007 1.427 1.427 1.394 1.399 18,991 +0.00(+0.00%)
May 16, 2007 1.410 1.432 1.399 1.399 91,600 -0.01(-0.39%)
May 15, 2007 1.410 1.438 1.395 1.405 69,917 -0.03(-2.31%)
May 14, 2007 1.432 1.521 1.432 1.438 158,604 +0.06(+4.00%)
May 11, 2007 1.382 1.382 1.311 1.382 32,596 +0.02(+1.21%)
May 10, 2007 1.349 1.377 1.333 1.366 33,713 +0.04(+2.92%)
May 09, 2007 1.277 1.344 1.277 1.327 24,574 +0.04(+3.45%)
May 08, 2007 1.300 1.338 1.272 1.283 39,281 -0.03(-2.52%)
May 07, 2007 1.300 1.366 1.300 1.316 50,718 -0.03(-2.06%)
May 04, 2007 1.316 1.344 1.315 1.344 32,701 +0.03(+2.10%)
May 03, 2007 1.305 1.327 1.300 1.316 45,875 +0.00(+0.00%)
May 02, 2007 1.316 1.371 1.305 1.316 58,665 -0.04(-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.