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, 2010 1.726 1.733 1.691 1.698 53,176 -0.06(-3.20%)
Aug 30, 2010 1.754 1.761 1.740 1.754 6,931 -0.01(-0.40%)
Aug 27, 2010 1.761 1.761 1.740 1.761 17,731 +0.03(+1.62%)
Aug 26, 2010 1.761 1.789 1.733 1.733 36,446 -0.04(-1.98%)
Aug 25, 2010 1.775 1.803 1.740 1.768 37,871 -0.04(-1.95%)
Aug 24, 2010 1.803 1.866 1.762 1.803 55,349 +0.01(+0.78%)
Aug 23, 2010 1.852 1.887 1.789 1.789 69,719 -0.04(-2.30%)
Aug 20, 2010 1.845 1.859 1.754 1.831 76,972 -0.01(-0.76%)
Aug 19, 2010 1.831 1.845 1.824 1.845 86,073 +0.01(+0.77%)
Aug 18, 2010 1.740 1.887 1.740 1.831 117,953 +0.09(+5.24%)
Aug 17, 2010 1.719 1.775 1.719 1.740 31,825 +0.04(+2.48%)
Aug 16, 2010 1.754 1.754 1.684 1.698 43,329 -0.06(-3.59%)
Aug 13, 2010 1.782 1.810 1.754 1.761 48,116 -0.04(-1.95%)
Aug 12, 2010 1.824 1.824 1.789 1.796 29,174 -0.04(-2.29%)
Aug 11, 2010 1.901 1.901 1.824 1.838 43,115 -0.06(-3.32%)
Aug 10, 2010 1.859 1.915 1.859 1.901 54,641 +0.03(+1.50%)
Aug 09, 2010 1.908 1.908 1.866 1.873 56,358 -0.02(-1.11%)
Aug 06, 2010 1.894 1.922 1.866 1.894 80,364 +0.01(+0.75%)
Aug 05, 2010 1.873 1.922 1.859 1.880 75,876 +0.02(+1.13%)
Aug 04, 2010 1.810 1.887 1.810 1.859 140,444 +0.05(+2.71%)
Aug 03, 2010 1.845 1.871 1.796 1.810 74,793 -0.06(-3.37%)
Aug 02, 2010 1.845 2.014 1.824 1.873 266,069 +0.11(+6.38%)
Jul 30, 2010 1.712 1.761 1.684 1.761 36,553 +0.04(+2.45%)
Jul 29, 2010 1.754 1.782 1.719 1.719 49,959 +0.00(+0.00%)
Jul 28, 2010 1.766 1.782 1.719 1.719 46,018 -0.03(-1.61%)
Jul 27, 2010 1.740 1.782 1.727 1.747 57,054 +0.03(+1.63%)
Jul 26, 2010 1.684 1.754 1.684 1.719 34,580 +0.01(+0.82%)
Jul 23, 2010 1.768 1.768 1.670 1.705 108,859 -0.04(-2.02%)
Jul 22, 2010 1.670 1.747 1.670 1.740 30,178 +0.07(+4.20%)
Jul 21, 2010 1.712 1.719 1.670 1.670 37,296 -0.01(-0.83%)
Jul 20, 2010 1.649 1.712 1.649 1.684 32,725 +0.03(+1.69%)
Jul 19, 2010 1.649 1.712 1.586 1.656 49,332 +0.01(+0.86%)
Jul 16, 2010 1.684 1.684 1.614 1.642 46,525 -0.03(-1.93%)
Jul 15, 2010 1.698 1.698 1.663 1.674 57,222 +0.03(+1.53%)
Jul 14, 2010 1.614 1.705 1.614 1.649 128,118 +0.04(+2.17%)
Jul 13, 2010 1.614 1.614 1.572 1.614 81,873 +0.03(+1.77%)
Jul 12, 2010 1.544 1.600 1.487 1.586 25,157 +0.01(+0.44%)
Jul 09, 2010 1.579 1.614 1.569 1.579 16,773 +0.04(+2.27%)
Jul 08, 2010 1.558 1.586 1.501 1.544 60,306 -0.01(-0.90%)
Jul 07, 2010 1.438 1.628 1.410 1.558 142,619 +0.14(+9.90%)
Jul 06, 2010 1.466 1.544 1.403 1.417 63,212 -0.04(-2.88%)
Jul 02, 2010 1.438 1.472 1.403 1.459 19,249 +0.02(+1.46%)
Jul 01, 2010 1.473 1.473 1.438 1.438 22,108 -0.04(-2.38%)
Jun 30, 2010 1.487 1.523 1.466 1.473 37,874 -0.01(-0.94%)
Jun 29, 2010 1.508 1.521 1.480 1.487 26,901 -0.06(-3.64%)
Jun 25, 2010 1.586 1.586 1.544 1.544 41,958 -0.04(-2.65%)
Jun 24, 2010 1.586 1.600 1.572 1.586 29,418 -0.02(-1.31%)
Jun 23, 2010 1.649 1.649 1.607 1.607 28,361 -0.04(-2.55%)
Jun 22, 2010 1.656 1.670 1.621 1.649 27,270 -0.02(-1.26%)
Jun 21, 2010 1.733 1.768 1.607 1.670 56,850 -0.05(-2.86%)
Jun 18, 2010 1.663 1.768 1.649 1.719 124,589 +0.07(+4.26%)
Jun 17, 2010 1.705 1.719 1.621 1.649 41,509 -0.04(-2.08%)
Jun 16, 2010 1.537 1.740 1.508 1.684 300,654 +0.16(+10.60%)
Jun 15, 2010 1.512 1.544 1.501 1.523 26,328 +0.04(+2.36%)
Jun 14, 2010 1.473 1.544 1.459 1.487 44,744 +0.01(+0.95%)
Jun 11, 2010 1.438 1.501 1.438 1.473 35,327 +0.01(+0.48%)
Jun 10, 2010 1.431 1.501 1.431 1.466 46,933 +0.02(+1.46%)
Jun 09, 2010 1.410 1.480 1.410 1.445 43,701 +0.01(+0.49%)
Jun 08, 2010 1.438 1.459 1.403 1.438 78,666 -0.01(-0.97%)
Jun 07, 2010 1.487 1.516 1.445 1.452 31,783 -0.06(-3.72%)
Jun 04, 2010 1.516 1.523 1.487 1.508 83,056 -0.02(-1.38%)
Jun 03, 2010 1.523 1.537 1.508 1.530 28,341 +0.01(+0.46%)
Jun 02, 2010 1.508 1.544 1.508 1.523 17,559 +0.03(+1.88%)
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.