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: 12:04 PM 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, 2017 6.462 6.504 6.421 6.504 27,941 +0.00(+0.00%)
Aug 30, 2017 6.462 6.504 6.421 6.504 9,559 +0.00(+0.00%)
Aug 29, 2017 6.380 6.504 6.380 6.504 7,179 +0.04(+0.64%)
Aug 28, 2017 6.338 6.462 6.297 6.462 21,916 +0.08(+1.30%)
Aug 25, 2017 6.421 6.462 6.338 6.380 25,262 +0.00(+0.06%)
Aug 24, 2017 6.355 6.396 6.314 6.375 18,875 +0.02(+0.32%)
Aug 23, 2017 6.355 6.436 6.355 6.355 13,654 -0.08(-1.27%)
Aug 22, 2017 6.396 6.436 6.355 6.436 10,906 +0.00(+0.00%)
Aug 21, 2017 6.436 6.436 6.396 6.436 19,557 -0.08(-1.25%)
Aug 18, 2017 6.477 6.518 6.436 6.518 14,961 +0.00(+0.00%)
Aug 17, 2017 6.477 6.518 6.477 6.518 23,326 +0.00(+0.00%)
Aug 16, 2017 6.518 6.599 6.477 6.518 186,112 -0.04(-0.62%)
Aug 15, 2017 6.518 6.559 6.436 6.559 37,203 +0.04(+0.63%)
Aug 14, 2017 6.436 6.640 6.436 6.518 58,262 +0.04(+0.63%)
Aug 11, 2017 6.518 6.518 6.436 6.477 19,013 -0.04(-0.63%)
Aug 10, 2017 6.640 6.681 6.359 6.518 64,963 -0.12(-1.84%)
Aug 09, 2017 6.436 6.885 6.436 6.640 265,174 +0.20(+3.16%)
Aug 08, 2017 6.355 6.518 6.355 6.436 22,160 +0.04(+0.64%)
Aug 07, 2017 6.436 6.477 6.355 6.396 29,185 -0.04(-0.63%)
Aug 04, 2017 6.477 6.436 6.436 1,884 -0.04(-0.63%)
Aug 03, 2017 6.599 6.599 6.436 6.477 17,439 +0.04(+0.63%)
Aug 02, 2017 6.436 6.477 6.436 6.436 5,107 +0.00(+0.00%)
Aug 01, 2017 6.477 6.559 6.436 6.436 32,447 +0.00(+0.00%)
Jul 31, 2017 6.518 6.559 6.436 6.436 43,705 -0.04(-0.63%)
Jul 28, 2017 6.518 6.559 6.477 6.477 15,463 +0.04(+0.57%)
Jul 27, 2017 6.681 6.681 6.436 6.441 38,513 -0.12(-1.80%)
Jul 26, 2017 6.599 6.599 6.518 6.559 8,158 +0.00(+0.00%)
Jul 25, 2017 6.599 6.640 6.559 6.559 5,059 +0.00(+0.00%)
Jul 24, 2017 6.599 6.599 6.518 6.559 9,226 -0.04(-0.62%)
Jul 21, 2017 6.722 6.722 6.559 6.599 46,529 -0.04(-0.61%)
Jul 20, 2017 6.640 6.681 6.599 6.640 18,550 +0.04(+0.62%)
Jul 19, 2017 6.640 6.681 6.599 6.599 11,982 -0.08(-1.22%)
Jul 18, 2017 6.640 6.681 6.640 6.681 5,669 -0.04(-0.61%)
Jul 17, 2017 6.681 6.844 6.681 6.722 28,955 +0.04(+0.61%)
Jul 14, 2017 6.681 6.783 6.681 6.681 3,444 +0.00(+0.00%)
Jul 13, 2017 6.681 6.681 6.599 6.681 5,033 +0.04(+0.61%)
Jul 12, 2017 6.518 6.681 6.518 6.640 13,897 +0.12(+1.87%)
Jul 11, 2017 6.436 6.518 6.436 6.518 14,119 +0.00(+0.00%)
Jul 10, 2017 6.518 6.599 6.518 6.518 7,658 +0.08(+1.27%)
Jul 07, 2017 6.477 6.477 6.396 6.436 6,165 -0.04(-0.63%)
Jul 06, 2017 6.477 6.477 6.396 6.477 5,793 +0.00(+0.00%)
Jul 05, 2017 6.436 6.599 6.436 6.477 21,092 +0.00(+0.00%)
Jul 03, 2017 6.559 6.559 6.396 6.477 10,942 +0.00(+0.00%)
Jun 30, 2017 6.396 6.477 6.396 6.477 6,922 +0.04(+0.63%)
Jun 29, 2017 6.477 6.477 6.347 6.436 7,585 -0.04(-0.63%)
Jun 28, 2017 6.477 6.518 6.355 6.477 10,524 +0.04(+0.63%)
Jun 27, 2017 6.518 6.640 6.396 6.436 28,902 -0.16(-2.47%)
Jun 26, 2017 6.441 6.640 6.441 6.599 13,245 +0.04(+0.62%)
Jun 23, 2017 6.559 6.640 6.477 6.559 7,317 +0.00(+0.00%)
Jun 22, 2017 6.559 6.658 6.488 6.559 13,761 +0.04(+0.63%)
Jun 21, 2017 6.477 6.599 6.477 6.518 12,979 -0.04(-0.62%)
Jun 20, 2017 6.477 6.599 6.396 6.559 103,239 +0.00(+0.00%)
Jun 19, 2017 6.436 6.559 6.416 6.559 21,671 +0.16(+2.55%)
Jun 16, 2017 6.396 6.559 6.396 6.396 41,729 -0.04(-0.63%)
Jun 15, 2017 6.274 6.518 6.233 6.436 16,592 +0.08(+1.28%)
Jun 14, 2017 6.355 6.355 6.314 6.355 3,703 +0.04(+0.58%)
Jun 13, 2017 6.436 6.436 6.304 6.318 8,356 -0.08(-1.21%)
Jun 12, 2017 6.436 6.436 6.314 6.396 7,066 -0.04(-0.63%)
Jun 09, 2017 6.599 6.640 6.406 6.436 15,129 -0.12(-1.86%)
Jun 08, 2017 6.436 6.559 6.436 6.559 509,362 +0.16(+2.55%)
Jun 07, 2017 6.477 6.518 6.355 6.396 55,759 -0.12(-1.87%)
Jun 06, 2017 6.477 6.518 6.396 6.518 10,956 +0.08(+1.27%)
Jun 05, 2017 6.518 6.518 6.436 6.436 83,439 -0.08(-1.25%)
Jun 02, 2017 6.559 6.599 6.518 6.518 29,219 -0.08(-1.23%)
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.