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

Magic Software Enterprises (NQ: MGIC )

10.64 +0.20 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 6.518 6.559 6.436 6.436 43,705 -0.04(-0.63%)
Jul 28, 2017 6.518 6.559 6.477 6.477 15,463 +0.04(+0.57%)
Jul 27, 2017 6.681 6.681 6.436 6.441 38,513 -0.12(-1.80%)
Jul 26, 2017 6.599 6.599 6.518 6.559 8,158 +0.00(+0.00%)
Jul 25, 2017 6.599 6.640 6.559 6.559 5,059 +0.00(+0.00%)
Jul 24, 2017 6.599 6.599 6.518 6.559 9,226 -0.04(-0.62%)
Jul 21, 2017 6.722 6.722 6.559 6.599 46,529 -0.04(-0.61%)
Jul 20, 2017 6.640 6.681 6.599 6.640 18,550 +0.04(+0.62%)
Jul 19, 2017 6.640 6.681 6.599 6.599 11,982 -0.08(-1.22%)
Jul 18, 2017 6.640 6.681 6.640 6.681 5,669 -0.04(-0.61%)
Jul 17, 2017 6.681 6.844 6.681 6.722 28,955 +0.04(+0.61%)
Jul 14, 2017 6.681 6.783 6.681 6.681 3,444 +0.00(+0.00%)
Jul 13, 2017 6.681 6.681 6.599 6.681 5,033 +0.04(+0.61%)
Jul 12, 2017 6.518 6.681 6.518 6.640 13,897 +0.12(+1.87%)
Jul 11, 2017 6.436 6.518 6.436 6.518 14,119 +0.00(+0.00%)
Jul 10, 2017 6.518 6.599 6.518 6.518 7,658 +0.08(+1.27%)
Jul 07, 2017 6.477 6.477 6.396 6.436 6,165 -0.04(-0.63%)
Jul 06, 2017 6.477 6.477 6.396 6.477 5,793 +0.00(+0.00%)
Jul 05, 2017 6.436 6.599 6.436 6.477 21,092 +0.00(+0.00%)
Jul 03, 2017 6.559 6.559 6.396 6.477 10,942 +0.00(+0.00%)
Jun 30, 2017 6.396 6.477 6.396 6.477 6,922 +0.04(+0.63%)
Jun 29, 2017 6.477 6.477 6.347 6.436 7,585 -0.04(-0.63%)
Jun 28, 2017 6.477 6.518 6.355 6.477 10,524 +0.04(+0.63%)
Jun 27, 2017 6.518 6.640 6.396 6.436 28,902 -0.16(-2.47%)
Jun 26, 2017 6.441 6.640 6.441 6.599 13,245 +0.04(+0.62%)
Jun 23, 2017 6.559 6.640 6.477 6.559 7,317 +0.00(+0.00%)
Jun 22, 2017 6.559 6.658 6.488 6.559 13,761 +0.04(+0.63%)
Jun 21, 2017 6.477 6.599 6.477 6.518 12,979 -0.04(-0.62%)
Jun 20, 2017 6.477 6.599 6.396 6.559 103,239 +0.00(+0.00%)
Jun 19, 2017 6.436 6.559 6.416 6.559 21,671 +0.16(+2.55%)
Jun 16, 2017 6.396 6.559 6.396 6.396 41,729 -0.04(-0.63%)
Jun 15, 2017 6.274 6.518 6.233 6.436 16,592 +0.08(+1.28%)
Jun 14, 2017 6.355 6.355 6.314 6.355 3,703 +0.04(+0.58%)
Jun 13, 2017 6.436 6.436 6.304 6.318 8,356 -0.08(-1.21%)
Jun 12, 2017 6.436 6.436 6.314 6.396 7,066 -0.04(-0.63%)
Jun 09, 2017 6.599 6.640 6.406 6.436 15,129 -0.12(-1.86%)
Jun 08, 2017 6.436 6.559 6.436 6.559 509,362 +0.16(+2.55%)
Jun 07, 2017 6.477 6.518 6.355 6.396 55,759 -0.12(-1.87%)
Jun 06, 2017 6.477 6.518 6.396 6.518 10,956 +0.08(+1.27%)
Jun 05, 2017 6.518 6.518 6.436 6.436 83,439 -0.08(-1.25%)
Jun 02, 2017 6.559 6.599 6.518 6.518 29,219 -0.08(-1.23%)
Jun 01, 2017 6.599 6.640 6.518 6.599 9,686 +0.03(+0.48%)
May 31, 2017 6.681 6.681 6.518 6.568 10,048 -0.07(-1.09%)
May 30, 2017 6.762 6.762 6.518 6.640 12,233 +0.04(+0.62%)
May 26, 2017 6.681 6.701 6.599 6.599 36,532 -0.12(-1.82%)
May 25, 2017 6.803 6.844 6.722 6.722 31,338 +0.00(+0.00%)
May 24, 2017 6.885 6.885 6.722 6.722 47,446 -0.16(-2.37%)
May 23, 2017 6.885 6.925 6.844 6.885 99,628 -0.04(-0.59%)
May 22, 2017 6.925 6.966 6.844 6.925 48,853 +0.08(+1.19%)
May 19, 2017 6.803 6.844 6.685 6.844 33,281 +0.12(+1.82%)
May 18, 2017 6.559 6.722 6.485 6.722 32,238 +0.00(+0.00%)
May 17, 2017 6.844 6.844 6.559 6.722 69,124 -0.16(-2.37%)
May 16, 2017 6.722 7.088 6.681 6.885 412,615 +0.34(+5.23%)
May 15, 2017 6.477 6.599 6.477 6.543 21,803 +0.11(+1.65%)
May 12, 2017 6.497 6.599 6.396 6.436 44,853 -0.16(-2.47%)
May 11, 2017 6.477 6.640 6.477 6.599 16,068 +0.04(+0.62%)
May 10, 2017 6.445 6.559 6.445 6.559 11,261 +0.04(+0.69%)
May 09, 2017 6.477 6.559 6.402 6.514 12,417 +0.16(+2.50%)
May 08, 2017 6.477 6.477 6.274 6.355 14,359 -0.08(-1.27%)
May 05, 2017 6.314 6.436 6.192 6.436 20,654 +0.24(+3.95%)
May 04, 2017 6.233 6.233 6.151 6.192 2,667 +0.08(+1.33%)
May 03, 2017 6.233 6.239 6.111 6.111 704,959 -0.08(-1.32%)
May 02, 2017 6.192 6.233 6.111 6.192 17,314 -0.04(-0.65%)
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.