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

Magic Software Enterprises (NQ: MGIC )

10.55 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:08 AM 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 (%)
Aug 31, 2011 3.115 3.256 3.031 3.136 222,262 +0.06(+1.82%)
Aug 30, 2011 3.059 3.087 2.958 3.080 82,800 +0.02(+0.69%)
Aug 29, 2011 2.961 3.080 2.946 3.059 132,065 +0.14(+4.87%)
Aug 26, 2011 2.828 2.975 2.743 2.917 162,535 +0.08(+2.78%)
Aug 25, 2011 2.996 2.996 2.821 2.838 111,273 -0.14(-4.60%)
Aug 24, 2011 2.954 3.017 2.919 2.975 115,431 +0.00(+0.00%)
Aug 23, 2011 2.898 3.017 2.856 2.975 183,229 +0.13(+4.69%)
Aug 22, 2011 2.940 2.982 2.792 2.842 280,281 -0.01(-0.49%)
Aug 19, 2011 2.842 2.947 2.743 2.856 362,228 -0.01(-0.25%)
Aug 18, 2011 2.982 3.017 2.842 2.863 586,926 -0.20(-6.64%)
Aug 17, 2011 3.108 3.150 3.039 3.066 132,212 -0.01(-0.34%)
Aug 16, 2011 3.108 3.130 3.059 3.077 121,518 -0.09(-2.99%)
Aug 15, 2011 3.045 3.185 3.003 3.171 295,872 +0.19(+6.35%)
Aug 12, 2011 3.228 3.256 2.905 2.982 498,577 -0.15(-4.71%)
Aug 11, 2011 2.884 3.129 2.842 3.129 855,585 +0.25(+8.78%)
Aug 10, 2011 3.024 3.087 2.849 2.877 474,783 -0.27(-8.48%)
Aug 09, 2011 3.213 3.298 2.842 3.143 445,920 +0.04(+1.13%)
Aug 08, 2011 3.333 3.333 3.038 3.108 722,947 -0.40(-11.40%)
Aug 05, 2011 3.606 3.705 3.403 3.508 367,180 -0.03(-0.79%)
Aug 04, 2011 3.824 3.824 3.445 3.536 531,438 -0.34(-8.70%)
Aug 03, 2011 4.062 4.119 3.670 3.873 812,854 +0.15(+3.96%)
Aug 02, 2011 3.852 3.859 3.684 3.726 428,827 -0.05(-1.30%)
Aug 01, 2011 3.761 3.824 3.719 3.775 483,856 +0.13(+3.66%)
Jul 29, 2011 3.438 3.739 3.410 3.641 415,524 +0.06(+1.76%)
Jul 28, 2011 3.452 3.648 3.375 3.578 348,892 +0.12(+3.45%)
Jul 27, 2011 3.557 3.620 3.438 3.459 713,426 -0.19(-5.19%)
Jul 26, 2011 3.873 3.873 3.648 3.648 508,804 -0.22(-5.80%)
Jul 25, 2011 3.901 3.957 3.859 3.873 220,580 -0.15(-3.66%)
Jul 22, 2011 3.918 4.062 3.810 4.020 764,923 +0.01(+0.17%)
Jul 21, 2011 4.182 4.273 3.992 4.013 356,358 -0.14(-3.38%)
Jul 20, 2011 4.259 4.315 4.126 4.154 229,877 -0.06(-1.33%)
Jul 19, 2011 4.224 4.266 4.126 4.210 286,259 +0.07(+1.70%)
Jul 18, 2011 4.252 4.252 4.069 4.140 332,323 -0.13(-3.12%)
Jul 15, 2011 4.245 4.280 4.175 4.273 144,487 +0.08(+2.01%)
Jul 14, 2011 4.364 4.434 4.162 4.189 417,384 -0.11(-2.45%)
Jul 13, 2011 4.217 4.526 4.217 4.294 875,580 +0.13(+3.03%)
Jul 12, 2011 4.069 4.413 4.034 4.168 978,586 +0.07(+1.71%)
Jul 11, 2011 4.210 4.224 4.076 4.098 600,014 -0.25(-5.81%)
Jul 08, 2011 4.392 4.392 4.105 4.350 903,007 -0.04(-0.96%)
Jul 07, 2011 3.866 4.420 3.859 4.392 1,526,781 +0.61(+16.14%)
Jul 06, 2011 3.684 3.824 3.613 3.782 348,156 +0.15(+4.05%)
Jul 05, 2011 3.655 3.675 3.571 3.634 286,227 +0.06(+1.77%)
Jul 01, 2011 3.522 3.627 3.463 3.571 246,516 +0.08(+2.21%)
Jun 30, 2011 3.340 3.501 3.340 3.494 157,481 +0.15(+4.62%)
Jun 29, 2011 3.305 3.361 3.277 3.340 85,669 +0.08(+2.59%)
Jun 28, 2011 3.347 3.361 3.228 3.256 273,015 -0.05(-1.49%)
Jun 27, 2011 3.410 3.410 3.263 3.305 171,686 -0.07(-2.08%)
Jun 24, 2011 3.480 3.480 3.375 3.375 95,916 -0.06(-1.84%)
Jun 23, 2011 3.347 3.438 3.263 3.438 213,122 +0.02(+0.62%)
Jun 22, 2011 3.494 3.529 3.403 3.417 166,359 -0.11(-2.99%)
Jun 21, 2011 3.508 3.529 3.375 3.522 206,338 +0.08(+2.45%)
Jun 20, 2011 3.459 3.508 3.298 3.438 230,895 +0.11(+3.16%)
Jun 17, 2011 3.368 3.368 3.277 3.333 275,240 +0.13(+4.17%)
Jun 16, 2011 3.199 3.354 3.171 3.199 327,149 -0.01(-0.44%)
Jun 15, 2011 3.368 3.389 3.136 3.213 531,653 -0.26(-7.47%)
Jun 14, 2011 3.382 3.473 3.347 3.473 223,324 +0.23(+7.14%)
Jun 13, 2011 3.108 3.270 3.108 3.242 191,310 +0.17(+5.48%)
Jun 10, 2011 3.164 3.164 3.017 3.073 263,462 -0.11(-3.52%)
Jun 09, 2011 3.129 3.263 3.115 3.185 256,106 +0.08(+2.48%)
Jun 08, 2011 3.178 3.263 3.045 3.108 703,543 -0.17(-5.14%)
Jun 07, 2011 3.277 3.403 3.164 3.277 471,901 -0.10(-2.91%)
Jun 06, 2011 3.417 3.466 3.368 3.375 434,555 -0.11(-3.02%)
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.