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, 2012 3.059 3.143 3.017 3.136 66,355 +0.08(+2.52%)
Jul 30, 2012 3.105 3.143 3.031 3.059 62,052 -0.04(-1.38%)
Jul 27, 2012 2.961 3.157 2.961 3.102 120,857 +0.08(+2.58%)
Jul 26, 2012 3.101 3.136 2.989 3.024 214,745 -0.06(-2.05%)
Jul 25, 2012 3.136 3.150 3.059 3.087 98,105 -0.04(-1.35%)
Jul 24, 2012 3.115 3.235 3.087 3.129 160,070 -0.01(-0.45%)
Jul 23, 2012 3.228 3.270 3.129 3.143 147,793 -0.21(-6.28%)
Jul 20, 2012 3.326 3.354 3.284 3.354 49,712 +0.02(+0.63%)
Jul 19, 2012 3.333 3.373 3.277 3.333 81,373 +0.00(+0.00%)
Jul 18, 2012 3.361 3.403 3.312 3.333 131,290 -0.04(-1.04%)
Jul 17, 2012 3.585 3.585 3.347 3.368 274,458 -0.22(-6.07%)
Jul 16, 2012 3.599 3.627 3.566 3.585 42,563 -0.05(-1.35%)
Jul 13, 2012 3.585 3.670 3.501 3.634 69,600 +0.09(+2.57%)
Jul 12, 2012 3.501 3.585 3.413 3.543 73,496 -0.01(-0.39%)
Jul 11, 2012 3.480 3.571 3.480 3.557 88,539 +0.11(+3.05%)
Jul 10, 2012 3.606 3.613 3.438 3.452 178,480 -0.17(-4.65%)
Jul 09, 2012 3.705 3.754 3.564 3.620 177,163 -0.13(-3.55%)
Jul 06, 2012 3.782 3.782 3.733 3.754 95,008 -0.07(-1.83%)
Jul 05, 2012 3.915 3.915 3.824 3.824 52,911 -0.11(-2.68%)
Jul 03, 2012 3.880 3.929 3.859 3.929 82,986 +0.01(+0.18%)
Jul 02, 2012 3.873 3.950 3.873 3.922 56,944 +0.03(+0.72%)
Jun 29, 2012 3.859 3.929 3.859 3.894 67,139 +0.08(+2.21%)
Jun 28, 2012 3.859 3.943 3.792 3.810 32,557 -0.08(-1.99%)
Jun 27, 2012 3.894 3.915 3.866 3.887 96,573 -0.01(-0.18%)
Jun 26, 2012 3.950 3.978 3.880 3.894 92,945 -0.06(-1.42%)
Jun 25, 2012 3.957 4.006 3.915 3.950 32,219 -0.04(-0.88%)
Jun 22, 2012 4.034 4.063 3.985 3.985 118,857 -0.05(-1.22%)
Jun 21, 2012 4.161 4.161 4.006 4.034 100,795 -0.14(-3.36%)
Jun 20, 2012 4.189 4.189 4.069 4.175 59,475 +0.01(+0.17%)
Jun 19, 2012 4.147 4.189 4.133 4.168 82,403 +0.02(+0.51%)
Jun 18, 2012 4.105 4.161 4.098 4.147 81,639 -0.02(-0.51%)
Jun 15, 2012 4.126 4.189 4.098 4.168 135,148 +0.03(+0.68%)
Jun 14, 2012 4.119 4.147 4.069 4.140 89,175 +0.01(+0.34%)
Jun 13, 2012 4.098 4.154 4.098 4.126 76,935 -0.01(-0.17%)
Jun 12, 2012 4.126 4.154 4.083 4.133 95,896 +0.05(+1.20%)
Jun 11, 2012 4.083 4.140 4.069 4.083 97,334 +0.07(+1.75%)
Jun 08, 2012 3.929 4.034 3.929 4.013 54,025 +0.06(+1.42%)
Jun 07, 2012 4.048 4.048 3.957 3.957 102,337 -0.05(-1.23%)
Jun 06, 2012 3.976 4.062 3.929 4.006 71,654 +0.07(+1.78%)
Jun 05, 2012 3.852 3.964 3.852 3.936 98,496 +0.04(+1.08%)
Jun 04, 2012 3.740 3.964 3.740 3.894 167,353 -0.04(-0.89%)
Jun 01, 2012 3.978 4.154 3.859 3.929 129,749 -0.14(-3.45%)
May 31, 2012 4.048 4.090 4.013 4.069 64,549 +0.01(+0.35%)
May 30, 2012 3.964 4.098 3.964 4.055 149,834 +0.04(+1.05%)
May 29, 2012 4.027 4.062 3.915 4.013 83,039 +0.06(+1.60%)
May 25, 2012 3.943 3.964 3.894 3.950 55,037 -0.01(-0.18%)
May 24, 2012 3.978 4.048 3.894 3.957 77,349 +0.03(+0.71%)
May 23, 2012 3.915 3.943 3.817 3.929 174,545 -0.01(-0.36%)
May 22, 2012 4.083 4.097 3.873 3.943 85,852 -0.11(-2.60%)
May 21, 2012 3.887 4.076 3.845 4.048 128,929 +0.18(+4.72%)
May 18, 2012 3.943 3.943 3.817 3.866 160,685 -0.07(-1.78%)
May 17, 2012 4.133 4.134 3.929 3.936 130,306 -0.19(-4.59%)
May 16, 2012 4.182 4.224 4.126 4.126 78,716 -0.02(-0.42%)
May 15, 2012 4.112 4.231 4.076 4.143 77,885 +0.02(+0.43%)
May 14, 2012 4.083 4.164 4.077 4.126 89,461 +0.02(+0.51%)
May 11, 2012 4.055 4.161 4.055 4.105 126,304 +0.00(+0.09%)
May 10, 2012 4.224 4.224 4.062 4.101 177,824 -0.11(-2.58%)
May 09, 2012 4.252 4.259 4.177 4.210 128,500 -0.10(-2.28%)
May 08, 2012 4.378 4.387 4.229 4.308 223,294 -0.06(-1.44%)
May 07, 2012 4.378 4.399 4.245 4.371 241,169 +0.01(+0.32%)
May 04, 2012 4.455 4.462 4.329 4.357 254,523 -0.11(-2.36%)
May 03, 2012 4.533 4.582 4.441 4.462 102,354 -0.11(-2.45%)
May 02, 2012 4.497 4.603 4.455 4.575 102,757 -0.01(-0.15%)
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.