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 29, 2014 5.364 5.517 5.517 5.517 50,506 -0.01(-0.14%)
Aug 28, 2014 5.555 5.574 5.486 5.525 61,151 -0.05(-0.96%)
Aug 27, 2014 5.548 5.663 5.548 5.578 180,378 +0.09(+1.68%)
Aug 26, 2014 5.417 5.517 5.417 5.486 89,633 +0.12(+2.29%)
Aug 25, 2014 5.440 5.440 5.356 5.364 54,571 -0.05(-0.85%)
Aug 22, 2014 5.410 5.433 5.371 5.410 54,476 +0.01(+0.14%)
Aug 21, 2014 5.387 5.410 5.371 5.402 50,146 +0.02(+0.28%)
Aug 20, 2014 5.402 5.410 5.364 5.387 33,057 -0.02(-0.28%)
Aug 19, 2014 5.394 5.433 5.371 5.402 49,138 +0.02(+0.28%)
Aug 18, 2014 5.371 5.471 5.371 5.387 48,373 +0.02(+0.29%)
Aug 15, 2014 5.371 5.425 5.325 5.371 59,995 +0.11(+2.11%)
Aug 14, 2014 5.298 5.343 5.253 5.260 27,944 -0.04(-0.71%)
Aug 13, 2014 5.404 5.404 5.260 5.298 44,432 -0.09(-1.68%)
Aug 12, 2014 5.351 5.404 5.290 5.389 55,717 +0.02(+0.28%)
Aug 11, 2014 5.238 5.426 5.215 5.374 184,337 +0.32(+6.28%)
Aug 08, 2014 5.049 5.102 4.829 5.056 100,003 +0.01(+0.15%)
Aug 07, 2014 5.139 5.154 5.049 5.049 45,046 -0.07(-1.33%)
Aug 06, 2014 5.102 5.132 5.064 5.117 62,858 +0.02(+0.37%)
Aug 05, 2014 5.102 5.102 5.041 5.098 58,633 -0.03(-0.52%)
Aug 04, 2014 5.162 5.200 5.094 5.124 66,424 -0.06(-1.17%)
Aug 01, 2014 5.230 5.230 5.109 5.185 68,383 -0.04(-0.72%)
Jul 31, 2014 5.495 5.495 5.177 5.222 218,469 -0.30(-5.47%)
Jul 30, 2014 5.495 5.547 5.487 5.525 43,707 +0.04(+0.69%)
Jul 29, 2014 5.555 5.578 5.487 5.487 91,264 -0.07(-1.22%)
Jul 28, 2014 5.555 5.578 5.530 5.555 93,636 +0.00(+0.00%)
Jul 25, 2014 5.608 5.638 5.555 5.555 54,427 -0.06(-1.08%)
Jul 24, 2014 5.676 5.691 5.548 5.615 135,617 -0.03(-0.54%)
Jul 23, 2014 5.721 5.721 5.642 5.646 70,922 -0.11(-1.84%)
Jul 22, 2014 5.555 5.767 5.555 5.751 152,969 +0.15(+2.70%)
Jul 21, 2014 5.525 5.615 5.495 5.600 93,839 +0.06(+1.09%)
Jul 18, 2014 5.487 5.540 5.464 5.540 34,307 +0.06(+1.10%)
Jul 17, 2014 5.487 5.498 5.449 5.479 72,642 -0.02(-0.41%)
Jul 16, 2014 5.487 5.517 5.472 5.502 53,331 -0.02(-0.41%)
Jul 15, 2014 5.517 5.555 5.495 5.525 67,630 +0.04(+0.69%)
Jul 14, 2014 5.540 5.540 5.464 5.487 95,163 +0.00(+0.00%)
Jul 11, 2014 5.442 5.510 5.438 5.487 51,511 +0.04(+0.69%)
Jul 10, 2014 5.472 5.479 5.404 5.449 61,807 -0.02(-0.41%)
Jul 09, 2014 5.532 5.555 5.468 5.472 35,266 -0.00(-0.07%)
Jul 08, 2014 5.563 5.668 5.472 5.476 202,849 -0.19(-3.27%)
Jul 07, 2014 5.668 5.699 5.649 5.661 122,165 -0.05(-0.93%)
Jul 03, 2014 5.668 5.714 5.714 5.714 73,963 +0.03(+0.53%)
Jul 02, 2014 5.676 5.706 5.668 5.683 133,881 -0.02(-0.27%)
Jul 01, 2014 5.638 5.721 5.615 5.699 102,942 +0.04(+0.67%)
Jun 30, 2014 5.608 5.668 5.580 5.661 104,189 +0.02(+0.40%)
Jun 27, 2014 5.495 5.661 5.495 5.638 112,178 +0.09(+1.63%)
Jun 26, 2014 5.502 5.570 5.472 5.547 86,735 +0.04(+0.69%)
Jun 25, 2014 5.442 5.540 5.426 5.510 79,693 +0.06(+1.11%)
Jun 24, 2014 5.396 5.555 5.343 5.449 145,161 +0.03(+0.56%)
Jun 23, 2014 5.585 5.615 5.404 5.419 153,489 -0.15(-2.71%)
Jun 20, 2014 5.570 5.718 5.555 5.570 177,625 +0.00(+0.00%)
Jun 19, 2014 5.706 5.742 5.464 5.570 304,694 -0.17(-2.90%)
Jun 18, 2014 5.812 5.820 5.699 5.736 340,942 -0.08(-1.43%)
Jun 17, 2014 5.804 5.842 5.789 5.820 424,749 -0.02(-0.26%)
Jun 16, 2014 5.789 5.903 5.767 5.835 244,486 +0.00(+0.00%)
Jun 13, 2014 5.918 5.918 5.782 5.835 153,261 -0.01(-0.13%)
Jun 12, 2014 5.835 5.872 5.797 5.842 91,010 -0.02(-0.26%)
Jun 11, 2014 5.865 5.903 5.835 5.857 68,699 -0.03(-0.51%)
Jun 10, 2014 5.895 5.910 5.865 5.888 77,002 -0.01(-0.13%)
Jun 06, 2014 5.865 5.918 5.858 5.895 109,693 +0.06(+1.04%)
Jun 05, 2014 5.782 5.888 5.782 5.835 290,171 +0.01(+0.13%)
Jun 04, 2014 5.940 5.963 5.812 5.827 374,745 -0.09(-1.53%)
Jun 03, 2014 5.971 6.008 5.880 5.918 483,760 -0.12(-2.00%)
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.