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 (%)
Aug 31, 2009 0.9401 0.9401 0.8848 0.9014 101,385 -0.04(-4.68%)
Aug 28, 2009 0.9456 0.9843 0.9401 0.9456 3,074 -0.01(-1.16%)
Aug 27, 2009 0.9622 0.9622 0.9567 0.9567 2,170 -0.01(-0.57%)
Aug 26, 2009 0.9622 0.9904 0.9622 0.9622 20,197 +0.00(+0.00%)
Aug 25, 2009 1.006 1.006 0.9567 0.9622 10,806 -0.03(-2.79%)
Aug 24, 2009 0.9567 1.006 0.9567 0.9898 29,758 +0.03(+2.87%)
Aug 21, 2009 0.9843 0.9954 0.9401 0.9622 24,751 -0.03(-3.33%)
Aug 20, 2009 0.9533 1.023 0.9511 0.9954 20,479 +0.06(+5.88%)
Aug 19, 2009 0.9622 0.9622 0.9401 0.9401 4,126 -0.03(-2.86%)
Aug 18, 2009 1.006 1.006 0.9677 0.9677 8,408 -0.01(-1.13%)
Aug 17, 2009 0.9954 1.045 0.9622 0.9788 52,804 -0.02(-2.21%)
Aug 14, 2009 1.017 1.051 0.9954 1.001 24,301 -0.01(-0.54%)
Aug 13, 2009 0.9954 1.006 0.9567 1.006 45,070 +0.03(+3.39%)
Aug 12, 2009 1.006 1.006 0.9401 0.9734 31,068 -0.06(-5.87%)
Aug 11, 2009 1.006 1.034 0.9898 1.034 40,601 +0.03(+3.32%)
Aug 10, 2009 1.012 1.034 0.9721 1.001 75,140 -0.01(-0.55%)
Aug 07, 2009 0.9401 1.017 0.9124 1.006 80,625 +0.07(+7.06%)
Aug 06, 2009 0.9235 0.9401 0.9235 0.9401 10,183 +0.02(+1.80%)
Aug 05, 2009 0.9345 0.9843 0.9179 0.9235 5,674 -0.01(-1.18%)
Aug 04, 2009 0.9677 1.001 0.9014 0.9345 53,911 -0.06(-6.11%)
Aug 03, 2009 0.9732 1.001 0.9677 0.9954 38,842 +0.02(+1.69%)
Jul 31, 2009 0.9345 1.006 0.9345 0.9788 68,711 +0.06(+6.63%)
Jul 30, 2009 1.017 1.017 0.8405 0.9179 149,103 -0.10(-9.78%)
Jul 29, 2009 1.006 1.051 1.001 1.017 9,729 -0.01(-1.08%)
Jul 28, 2009 1.045 1.060 0.9954 1.029 53,443 +0.02(+2.20%)
Jul 27, 2009 1.029 1.073 1.001 1.006 30,406 +0.01(+1.11%)
Jul 24, 2009 1.023 1.034 0.9954 0.9954 54,562 -0.03(-2.70%)
Jul 23, 2009 0.9843 1.062 0.9677 1.023 147,491 +0.09(+10.12%)
Jul 22, 2009 0.8903 0.9401 0.8792 0.9290 99,443 +0.06(+6.73%)
Jul 21, 2009 0.8626 0.8792 0.8571 0.8704 39,180 +0.04(+4.24%)
Jul 20, 2009 0.8295 0.8516 0.8129 0.8350 51,898 +0.02(+2.03%)
Jul 17, 2009 0.8350 0.8350 0.8018 0.8184 29,657 +0.00(+0.00%)
Jul 16, 2009 0.8074 0.8350 0.8074 0.8184 53,736 +0.01(+1.44%)
Jul 15, 2009 0.7251 0.8074 0.7251 0.8068 71,807 +0.06(+8.07%)
Jul 14, 2009 0.7452 0.7465 0.6968 0.7465 10,790 +0.04(+6.30%)
Jul 13, 2009 0.6747 0.7133 0.6746 0.7023 18,499 -0.02(-2.31%)
Jul 10, 2009 0.7078 0.7189 0.7078 0.7189 6,101 +0.02(+2.36%)
Jul 09, 2009 0.6857 0.7521 0.6802 0.7023 4,633 +0.02(+2.42%)
Jul 08, 2009 0.7023 0.7078 0.6746 0.6857 24,585 -0.01(-1.59%)
Jul 07, 2009 0.7189 0.7189 0.6968 0.6968 22,827 -0.01(-1.56%)
Jul 06, 2009 0.7355 0.7355 0.6912 0.7078 29,539 -0.03(-4.48%)
Jul 02, 2009 0.7521 0.7576 0.7178 0.7410 66,818 -0.04(-5.63%)
Jul 01, 2009 0.7742 0.7963 0.7631 0.7852 33,805 -0.01(-0.70%)
Jun 30, 2009 0.7908 0.7908 0.7907 0.7908 10,597 +0.01(+0.70%)
Jun 29, 2009 0.7631 0.7852 0.7631 0.7852 19,134 +0.02(+2.90%)
Jun 26, 2009 0.7521 0.7631 0.7436 0.7631 2,951 +0.00(+0.00%)
Jun 25, 2009 0.7631 0.7631 0.7576 0.7631 35,173 +0.00(+0.00%)
Jun 24, 2009 0.7576 0.7686 0.7576 0.7631 5,877 -0.01(-1.43%)
Jun 23, 2009 0.7742 0.7963 0.7631 0.7742 7,014 +0.02(+2.19%)
Jun 22, 2009 0.7576 0.7686 0.7576 0.7576 38,766 +0.00(+0.00%)
Jun 19, 2009 0.7576 0.7742 0.7576 0.7576 47,198 -0.04(-5.52%)
Jun 18, 2009 0.8018 0.8018 0.7631 0.8018 6,191 +0.04(+5.07%)
Jun 17, 2009 0.8018 0.8018 0.7576 0.7631 15,848 -0.03(-4.17%)
Jun 16, 2009 0.8018 0.8018 0.7576 0.7963 12,248 +0.03(+3.59%)
Jun 15, 2009 0.7852 0.7963 0.7576 0.7687 41,167 +0.00(+0.01%)
Jun 12, 2009 0.7576 0.7963 0.7576 0.7686 27,521 +0.01(+1.46%)
Jun 11, 2009 0.7465 0.7631 0.7465 0.7576 21,778 +0.03(+3.79%)
Jun 10, 2009 0.7521 0.7521 0.7299 0.7299 15,913 -0.03(-4.35%)
Jun 09, 2009 0.7410 0.7631 0.7189 0.7631 73,641 +0.02(+2.99%)
Jun 08, 2009 0.7366 0.7410 0.7244 0.7410 33,816 -0.01(-0.74%)
Jun 05, 2009 0.7465 0.7796 0.7299 0.7465 28,418 -0.00(-0.15%)
Jun 04, 2009 0.7244 0.7476 0.7133 0.7476 21,794 +0.02(+2.42%)
Jun 03, 2009 0.7189 0.7742 0.7189 0.7299 38,811 +0.02(+3.13%)
Jun 02, 2009 0.7549 0.7631 0.7078 0.7078 83,646 -0.05(-6.57%)
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.