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, 2019 7.992 7.992 7.931 7.992 4,300 +0.00(+0.00%)
Jul 30, 2019 7.827 7.992 7.805 7.992 10,462 +0.21(+2.69%)
Jul 29, 2019 7.931 7.931 7.609 7.783 18,824 -0.14(-1.76%)
Jul 26, 2019 7.800 7.966 7.800 7.922 6,081 +0.10(+1.22%)
Jul 25, 2019 7.922 8.001 7.827 7.827 6,483 -0.12(-1.54%)
Jul 24, 2019 7.940 8.001 7.870 7.949 13,567 -0.01(-0.11%)
Jul 23, 2019 7.870 7.957 7.713 7.957 8,866 +0.20(+2.58%)
Jul 22, 2019 7.809 7.818 7.652 7.757 7,371 -0.07(-0.95%)
Jul 19, 2019 8.010 8.010 7.712 7.831 3,327 -0.17(-2.12%)
Jul 18, 2019 7.853 8.001 7.591 8.001 73,146 +0.04(+0.55%)
Jul 17, 2019 7.888 7.957 7.833 7.957 15,265 +0.15(+1.90%)
Jul 16, 2019 7.879 7.879 7.713 7.809 7,722 +0.07(+0.90%)
Jul 15, 2019 7.818 7.870 7.583 7.739 14,205 -0.10(-1.33%)
Jul 12, 2019 7.594 7.844 7.594 7.844 2,983 +0.12(+1.58%)
Jul 11, 2019 7.879 7.879 7.617 7.722 17,586 +0.00(+0.00%)
Jul 10, 2019 7.696 7.844 7.696 7.722 5,918 -0.01(-0.11%)
Jul 09, 2019 7.853 7.914 7.713 7.731 16,218 -0.14(-1.77%)
Jul 08, 2019 7.914 7.975 7.853 7.870 13,989 -0.13(-1.63%)
Jul 05, 2019 7.861 8.001 7.861 8.001 5,736 +0.05(+0.60%)
Jul 03, 2019 8.018 8.018 7.936 7.953 1,835 -0.06(-0.71%)
Jul 02, 2019 7.914 8.018 7.896 8.010 6,427 +0.08(+0.99%)
Jul 01, 2019 8.001 8.071 7.853 7.931 20,777 +0.11(+1.45%)
Jun 28, 2019 7.861 7.870 7.748 7.818 19,734 -0.03(-0.44%)
Jun 27, 2019 7.809 7.914 7.800 7.853 6,950 +0.11(+1.46%)
Jun 26, 2019 7.792 7.861 7.731 7.739 3,899 -0.01(-0.11%)
Jun 25, 2019 7.843 7.853 7.699 7.748 14,347 -0.06(-0.78%)
Jun 24, 2019 7.670 7.957 7.670 7.809 89,239 +0.22(+2.87%)
Jun 21, 2019 7.495 7.609 7.408 7.591 71,366 +0.09(+1.16%)
Jun 20, 2019 7.504 7.518 7.279 7.504 22,153 +0.03(+0.35%)
Jun 19, 2019 7.391 7.482 7.382 7.478 38,929 +0.06(+0.82%)
Jun 18, 2019 7.408 7.469 7.304 7.417 60,499 +0.14(+1.92%)
Jun 17, 2019 7.269 7.312 7.269 7.277 4,724 -0.04(-0.60%)
Jun 14, 2019 7.312 7.443 7.238 7.321 6,884 +0.07(+0.96%)
Jun 13, 2019 7.426 7.461 7.251 7.251 20,322 -0.24(-3.14%)
Jun 12, 2019 7.504 7.504 7.391 7.487 4,055 +0.04(+0.55%)
Jun 11, 2019 7.539 7.549 7.426 7.445 10,319 -0.07(-0.90%)
Jun 10, 2019 7.565 7.705 7.482 7.513 21,151 -0.02(-0.28%)
Jun 07, 2019 7.530 7.565 7.478 7.534 5,392 -0.02(-0.29%)
Jun 06, 2019 7.539 7.627 7.454 7.556 9,071 +0.14(+1.88%)
Jun 05, 2019 7.522 7.522 7.417 7.417 8,481 -0.06(-0.82%)
Jun 04, 2019 7.478 7.513 7.413 7.478 9,479 +0.11(+1.54%)
Jun 03, 2019 7.487 7.487 7.237 7.365 18,617 -0.06(-0.82%)
May 31, 2019 7.556 7.556 7.408 7.426 24,324 -0.16(-2.07%)
May 30, 2019 7.190 7.606 7.190 7.583 12,862 +0.17(+2.23%)
May 29, 2019 7.443 7.443 7.376 7.417 26,336 -0.03(-0.35%)
May 28, 2019 7.391 7.583 7.391 7.443 24,053 -0.12(-1.61%)
May 24, 2019 6.981 7.565 6.981 7.565 20,423 -0.10(-1.36%)
May 23, 2019 7.739 7.739 7.622 7.670 21,094 -0.08(-1.01%)
May 22, 2019 7.705 7.761 7.696 7.748 3,940 +0.00(+0.00%)
May 21, 2019 7.748 7.800 7.748 7.748 9,341 +0.00(+0.00%)
May 20, 2019 7.635 7.750 7.609 7.748 18,524 +0.02(+0.23%)
May 17, 2019 7.741 7.775 7.722 7.731 13,309 -0.01(-0.11%)
May 16, 2019 7.635 7.748 7.574 7.739 31,902 -0.02(-0.31%)
May 15, 2019 7.783 7.818 7.635 7.764 31,964 -0.08(-1.02%)
May 14, 2019 7.905 7.949 7.800 7.844 16,519 +0.03(+0.45%)
May 13, 2019 7.949 7.949 7.766 7.809 18,870 -0.17(-2.18%)
May 10, 2019 7.844 7.992 7.661 7.983 22,603 +0.14(+1.78%)
May 09, 2019 8.018 8.018 7.766 7.844 20,529 -0.05(-0.66%)
May 08, 2019 8.088 8.088 7.896 7.896 2,230 -0.16(-1.95%)
May 07, 2019 8.097 8.123 7.914 8.053 8,938 -0.04(-0.54%)
May 06, 2019 8.044 8.140 8.043 8.097 12,408 -0.10(-1.28%)
May 03, 2019 8.193 8.315 8.079 8.201 41,534 -0.03(-0.32%)
May 02, 2019 8.323 8.323 8.140 8.227 27,628 -0.12(-1.46%)
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.