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, 2015 4.682 4.776 4.666 4.682 133,039 -0.04(-0.83%)
Aug 28, 2015 4.721 4.768 4.641 4.721 114,031 +0.00(+0.00%)
Aug 27, 2015 4.729 4.831 4.650 4.721 183,800 +0.07(+1.52%)
Aug 26, 2015 4.776 4.784 4.603 4.650 257,468 -0.07(-1.50%)
Aug 25, 2015 4.965 4.973 4.721 4.721 22,824 -0.15(-3.07%)
Aug 24, 2015 4.808 4.902 4.658 4.871 113,053 -0.08(-1.59%)
Aug 21, 2015 4.997 5.099 4.949 4.949 20,472 -0.11(-2.10%)
Aug 20, 2015 5.110 5.110 4.947 5.056 18,314 -0.09(-1.81%)
Aug 19, 2015 5.195 5.250 5.040 5.149 289,530 -0.09(-1.78%)
Aug 18, 2015 5.428 5.428 5.156 5.242 121,235 -0.13(-2.45%)
Aug 17, 2015 5.405 5.428 5.343 5.374 87,613 +0.12(+2.36%)
Aug 14, 2015 5.203 5.327 5.141 5.250 115,386 -0.01(-0.15%)
Aug 13, 2015 5.281 5.381 5.211 5.257 63,631 +0.09(+1.80%)
Aug 12, 2015 5.149 5.164 5.063 5.164 49,493 +0.07(+1.37%)
Aug 11, 2015 5.056 5.195 5.025 5.094 113,460 +0.18(+3.63%)
Aug 10, 2015 4.963 5.040 4.862 4.916 63,071 +0.04(+0.79%)
Aug 07, 2015 5.017 5.017 4.877 4.877 657,244 -0.14(-2.78%)
Aug 06, 2015 4.932 5.025 4.885 5.017 177,969 +0.09(+1.81%)
Aug 05, 2015 5.009 5.025 4.860 4.928 36,380 -0.03(-0.70%)
Aug 04, 2015 5.017 5.040 4.916 4.963 18,996 +0.03(+0.63%)
Aug 03, 2015 5.025 5.056 4.823 4.932 29,102 +0.00(+0.00%)
Jul 31, 2015 5.001 5.025 4.893 4.932 37,893 -0.09(-1.85%)
Jul 30, 2015 4.978 5.040 4.940 5.025 25,270 +0.09(+1.73%)
Jul 29, 2015 4.986 5.001 4.939 4.939 10,836 -0.04(-0.78%)
Jul 28, 2015 4.947 5.009 4.947 4.978 11,111 +0.00(+0.00%)
Jul 27, 2015 4.963 4.978 4.908 4.978 34,068 +0.01(+0.16%)
Jul 24, 2015 4.932 5.001 4.908 4.970 17,911 +0.05(+0.94%)
Jul 23, 2015 4.870 4.932 4.851 4.924 22,439 +0.07(+1.44%)
Jul 22, 2015 4.924 4.924 4.823 4.854 17,924 -0.03(-0.63%)
Jul 21, 2015 4.893 4.947 4.808 4.885 284,138 +0.00(+0.00%)
Jul 20, 2015 4.939 4.963 4.885 4.885 39,379 +0.03(+0.64%)
Jul 17, 2015 4.939 4.939 4.808 4.854 27,052 -0.12(-2.42%)
Jul 16, 2015 4.994 4.994 4.921 4.974 11,571 +0.06(+1.18%)
Jul 15, 2015 4.956 4.956 4.901 4.916 47,560 -0.04(-0.78%)
Jul 14, 2015 5.009 5.056 4.955 4.955 141,126 -0.07(-1.39%)
Jul 13, 2015 5.079 5.079 5.009 5.025 15,498 +0.02(+0.47%)
Jul 10, 2015 4.862 5.218 4.862 5.001 20,791 -0.01(-0.15%)
Jul 09, 2015 5.056 5.082 5.009 5.009 4,556 +0.02(+0.31%)
Jul 08, 2015 4.994 5.009 4.978 4.994 20,378 -0.03(-0.62%)
Jul 07, 2015 5.001 5.110 4.978 5.025 62,114 +0.05(+1.09%)
Jul 06, 2015 5.056 5.073 4.963 4.970 18,853 -0.12(-2.44%)
Jul 02, 2015 5.133 5.094 5.094 5.094 35,852 -0.10(-1.94%)
Jul 01, 2015 5.211 5.226 5.118 5.195 27,234 +0.03(+0.60%)
Jun 30, 2015 5.102 5.203 5.102 5.164 39,906 +0.10(+1.99%)
Jun 29, 2015 5.187 5.187 5.063 5.063 24,541 -0.14(-2.68%)
Jun 26, 2015 5.211 5.211 5.156 5.203 10,124 -0.01(-0.15%)
Jun 25, 2015 5.195 5.211 5.164 5.211 7,875 +0.02(+0.30%)
Jun 24, 2015 5.156 5.234 5.102 5.195 32,974 -0.04(-0.74%)
Jun 23, 2015 5.366 5.381 5.079 5.234 37,767 -0.19(-3.57%)
Jun 22, 2015 5.405 5.467 5.296 5.428 94,862 +0.00(+0.00%)
Jun 19, 2015 5.040 5.428 4.982 5.428 66,094 +0.39(+7.69%)
Jun 18, 2015 4.932 5.040 4.877 5.040 18,301 +0.06(+1.25%)
Jun 17, 2015 4.916 5.001 4.908 4.978 20,554 +0.05(+0.94%)
Jun 16, 2015 4.908 4.963 4.908 4.932 12,353 -0.01(-0.16%)
Jun 15, 2015 4.963 4.963 4.916 4.939 18,466 -0.06(-1.24%)
Jun 12, 2015 4.963 5.001 4.947 5.001 7,825 +0.02(+0.47%)
Jun 11, 2015 5.025 5.040 4.932 4.978 14,794 -0.04(-0.86%)
Jun 10, 2015 4.994 5.032 4.967 5.022 23,628 +0.01(+0.25%)
Jun 09, 2015 5.125 5.125 5.001 5.009 14,867 -0.15(-2.86%)
Jun 08, 2015 5.141 5.218 5.141 5.156 3,012 -0.04(-0.75%)
Jun 05, 2015 5.172 5.203 5.087 5.195 19,886 +0.01(+0.15%)
Jun 04, 2015 5.187 5.242 5.172 5.187 10,866 +0.02(+0.45%)
Jun 03, 2015 5.172 5.204 5.133 5.164 21,147 +0.00(+0.00%)
Jun 02, 2015 5.133 5.184 5.110 5.164 19,667 +0.09(+1.83%)
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.