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, 2018 7.792 7.792 7.792 0 +0.04(+0.55%)
Aug 30, 2018 7.706 7.792 7.663 7.749 25,006 +0.00(+0.00%)
Aug 29, 2018 7.792 7.792 7.706 7.749 13,472 -0.02(-0.28%)
Aug 28, 2018 7.792 7.792 7.749 7.770 30,666 +0.06(+0.83%)
Aug 27, 2018 7.792 7.834 7.663 7.706 59,972 -0.04(-0.55%)
Aug 24, 2018 7.577 7.749 7.535 7.749 27,329 +0.17(+2.26%)
Aug 23, 2018 7.577 7.625 7.535 7.577 58,268 +0.00(+0.00%)
Aug 22, 2018 7.577 7.663 7.539 7.577 50,197 +0.00(+0.00%)
Aug 21, 2018 7.535 7.577 7.523 7.577 40,119 +0.09(+1.20%)
Aug 20, 2018 7.446 7.488 7.361 7.488 52,724 +0.04(+0.57%)
Aug 17, 2018 7.319 7.446 7.286 7.446 38,155 +0.13(+1.72%)
Aug 16, 2018 7.277 7.319 7.235 7.319 16,995 +0.04(+0.58%)
Aug 15, 2018 7.277 7.277 7.109 7.277 20,512 +0.04(+0.58%)
Aug 14, 2018 7.235 7.235 7.109 7.235 29,093 +0.00(+0.00%)
Aug 13, 2018 7.193 7.357 7.193 7.235 16,350 +0.13(+1.78%)
Aug 10, 2018 7.319 7.319 7.109 7.109 13,431 -0.21(-2.87%)
Aug 09, 2018 7.361 7.361 7.277 7.319 5,163 -0.08(-1.14%)
Aug 08, 2018 7.403 7.551 7.403 7.403 59,184 +0.08(+1.15%)
Aug 07, 2018 7.193 7.456 7.193 7.319 45,302 +0.17(+2.35%)
Aug 06, 2018 7.151 7.277 7.109 7.151 15,787 -0.08(-1.16%)
Aug 03, 2018 7.277 7.277 7.109 7.235 20,087 +0.04(+0.58%)
Aug 02, 2018 7.067 7.277 7.067 7.193 16,460 +0.04(+0.59%)
Aug 01, 2018 7.109 7.235 7.109 7.151 20,826 +0.04(+0.59%)
Jul 31, 2018 7.067 7.193 7.025 7.109 9,938 +0.00(+0.00%)
Jul 30, 2018 7.067 7.214 7.067 7.109 28,466 -0.13(-1.74%)
Jul 27, 2018 7.235 7.277 7.193 7.235 30,310 +0.04(+0.58%)
Jul 26, 2018 7.151 7.277 7.151 7.193 20,451 -0.08(-1.16%)
Jul 25, 2018 7.067 7.319 7.067 7.277 13,811 +0.25(+3.59%)
Jul 24, 2018 7.067 7.109 7.025 7.025 22,951 -0.13(-1.76%)
Jul 23, 2018 7.025 7.235 6.983 7.151 28,534 +0.13(+1.80%)
Jul 20, 2018 7.025 7.172 7.001 7.025 38,914 +0.08(+1.21%)
Jul 19, 2018 6.983 7.050 6.899 6.941 1,153,472 -0.04(-0.60%)
Jul 18, 2018 7.025 7.067 6.899 6.983 6,468 -0.08(-1.19%)
Jul 17, 2018 7.067 7.151 7.059 7.067 14,235 -0.08(-1.18%)
Jul 16, 2018 7.151 7.189 7.067 7.151 16,760 +0.04(+0.59%)
Jul 13, 2018 7.109 7.151 7.109 7.109 2,620 +0.00(+0.00%)
Jul 12, 2018 7.151 7.151 7.067 7.109 8,459 +0.00(+0.00%)
Jul 11, 2018 7.193 7.235 7.109 7.109 9,608 -0.17(-2.31%)
Jul 10, 2018 7.151 7.361 7.151 7.277 71,309 +0.42(+6.13%)
Jul 09, 2018 6.857 6.899 6.815 6.857 7,172 +0.00(+0.00%)
Jul 06, 2018 6.772 6.857 6.772 6.856 9,398 +0.04(+0.61%)
Jul 05, 2018 6.815 6.899 6.815 6.815 15,792 +0.00(+0.00%)
Jul 03, 2018 6.815 6.815 6.815 0 -0.08(-1.22%)
Jul 02, 2018 6.941 6.941 6.772 6.899 10,196 -0.08(-1.20%)
Jun 29, 2018 6.815 6.983 6.815 6.983 13,813 +0.13(+1.84%)
Jun 28, 2018 6.941 6.983 6.815 6.857 10,082 +0.13(+1.87%)
Jun 27, 2018 6.815 6.836 6.730 6.730 13,107 -0.17(-2.44%)
Jun 26, 2018 6.772 6.899 6.772 6.899 39,794 +0.00(+0.00%)
Jun 25, 2018 6.857 6.899 6.772 6.899 14,455 +0.00(+0.00%)
Jun 22, 2018 6.861 6.899 6.861 6.899 1,378 +0.00(+0.00%)
Jun 21, 2018 7.067 7.067 6.815 6.899 12,987 -0.13(-1.80%)
Jun 20, 2018 7.025 7.067 7.016 7.025 4,434 +0.04(+0.60%)
Jun 19, 2018 6.983 7.025 6.941 6.983 7,355 -0.08(-1.19%)
Jun 18, 2018 7.025 7.067 6.941 7.067 17,395 +0.04(+0.60%)
Jun 15, 2018 7.025 7.025 6.983 7.025 4,488 -0.04(-0.60%)
Jun 14, 2018 6.983 7.109 6.983 7.067 6,686 +0.13(+1.82%)
Jun 13, 2018 7.025 7.109 6.941 6.941 7,814 -0.17(-2.37%)
Jun 12, 2018 7.025 7.109 7.015 7.109 10,131 +0.21(+3.05%)
Jun 11, 2018 7.488 7.488 6.730 6.899 113,899 -0.55(-7.34%)
Jun 08, 2018 7.172 7.572 7.109 7.446 60,115 +0.25(+3.51%)
Jun 07, 2018 7.319 7.319 7.193 7.193 5,553 -0.13(-1.72%)
Jun 06, 2018 7.319 7.319 7.235 7.319 17,412 +0.04(+0.58%)
Jun 05, 2018 7.319 7.361 7.235 7.277 11,566 -0.02(-0.29%)
Jun 04, 2018 7.319 7.347 7.235 7.298 14,664 +0.02(+0.29%)
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.