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 30, 2019 8.742 8.777 8.371 8.378 104,219 -0.04(-0.53%)
Aug 29, 2019 7.997 8.511 7.970 8.423 471,218 +0.49(+6.15%)
Aug 28, 2019 7.846 7.979 7.722 7.935 45,978 -0.05(-0.67%)
Aug 27, 2019 8.068 8.068 7.891 7.988 8,071 -0.03(-0.33%)
Aug 26, 2019 8.015 8.050 7.855 8.015 17,750 -0.00(-0.04%)
Aug 23, 2019 7.975 8.140 7.879 8.018 79,742 +0.04(+0.55%)
Aug 22, 2019 7.757 7.975 7.713 7.975 28,812 +0.24(+3.04%)
Aug 21, 2019 7.713 7.809 7.678 7.739 46,795 -0.09(-1.11%)
Aug 20, 2019 7.922 7.922 7.644 7.827 69,828 -0.10(-1.21%)
Aug 19, 2019 8.010 8.010 7.922 7.922 23,511 -0.03(-0.33%)
Aug 16, 2019 7.931 8.071 7.922 7.949 15,833 +0.02(+0.22%)
Aug 15, 2019 7.574 7.931 7.522 7.931 45,822 +0.43(+5.69%)
Aug 14, 2019 7.661 7.696 7.417 7.504 232,692 -0.30(-3.80%)
Aug 13, 2019 7.835 7.844 7.652 7.800 11,504 -0.03(-0.33%)
Aug 12, 2019 7.626 7.844 7.626 7.827 13,884 +0.16(+2.05%)
Aug 09, 2019 7.774 7.774 7.452 7.670 20,193 -0.10(-1.23%)
Aug 08, 2019 7.792 7.835 7.766 7.766 8,708 +0.01(+0.11%)
Aug 07, 2019 7.691 7.757 7.691 7.757 1,614 -0.03(-0.34%)
Aug 06, 2019 7.583 7.783 7.583 7.783 7,475 +0.20(+2.64%)
Aug 05, 2019 7.583 7.591 7.417 7.583 15,907 -0.01(-0.11%)
Aug 02, 2019 7.708 7.927 7.504 7.591 15,489 -0.29(-3.65%)
Aug 01, 2019 8.018 8.018 7.800 7.879 5,097 -0.11(-1.42%)
Jul 31, 2019 7.992 7.992 7.931 7.992 4,300 +0.00(+0.00%)
Jul 30, 2019 7.827 7.992 7.805 7.992 10,462 +0.21(+2.69%)
Jul 29, 2019 7.931 7.931 7.609 7.783 18,824 -0.14(-1.76%)
Jul 26, 2019 7.800 7.966 7.800 7.922 6,081 +0.10(+1.22%)
Jul 25, 2019 7.922 8.001 7.827 7.827 6,483 -0.12(-1.54%)
Jul 24, 2019 7.940 8.001 7.870 7.949 13,567 -0.01(-0.11%)
Jul 23, 2019 7.870 7.957 7.713 7.957 8,866 +0.20(+2.58%)
Jul 22, 2019 7.809 7.818 7.652 7.757 7,371 -0.07(-0.95%)
Jul 19, 2019 8.010 8.010 7.712 7.831 3,327 -0.17(-2.12%)
Jul 18, 2019 7.853 8.001 7.591 8.001 73,146 +0.04(+0.55%)
Jul 17, 2019 7.888 7.957 7.833 7.957 15,265 +0.15(+1.90%)
Jul 16, 2019 7.879 7.879 7.713 7.809 7,722 +0.07(+0.90%)
Jul 15, 2019 7.818 7.870 7.583 7.739 14,205 -0.10(-1.33%)
Jul 12, 2019 7.594 7.844 7.594 7.844 2,983 +0.12(+1.58%)
Jul 11, 2019 7.879 7.879 7.617 7.722 17,586 +0.00(+0.00%)
Jul 10, 2019 7.696 7.844 7.696 7.722 5,918 -0.01(-0.11%)
Jul 09, 2019 7.853 7.914 7.713 7.731 16,218 -0.14(-1.77%)
Jul 08, 2019 7.914 7.975 7.853 7.870 13,989 -0.13(-1.63%)
Jul 05, 2019 7.861 8.001 7.861 8.001 5,736 +0.05(+0.60%)
Jul 03, 2019 8.018 8.018 7.936 7.953 1,835 -0.06(-0.71%)
Jul 02, 2019 7.914 8.018 7.896 8.010 6,427 +0.08(+0.99%)
Jul 01, 2019 8.001 8.071 7.853 7.931 20,777 +0.11(+1.45%)
Jun 28, 2019 7.861 7.870 7.748 7.818 19,734 -0.03(-0.44%)
Jun 27, 2019 7.809 7.914 7.800 7.853 6,950 +0.11(+1.46%)
Jun 26, 2019 7.792 7.861 7.731 7.739 3,899 -0.01(-0.11%)
Jun 25, 2019 7.843 7.853 7.699 7.748 14,347 -0.06(-0.78%)
Jun 24, 2019 7.670 7.957 7.670 7.809 89,239 +0.22(+2.87%)
Jun 21, 2019 7.495 7.609 7.408 7.591 71,366 +0.09(+1.16%)
Jun 20, 2019 7.504 7.518 7.279 7.504 22,153 +0.03(+0.35%)
Jun 19, 2019 7.391 7.482 7.382 7.478 38,929 +0.06(+0.82%)
Jun 18, 2019 7.408 7.469 7.304 7.417 60,499 +0.14(+1.92%)
Jun 17, 2019 7.269 7.312 7.269 7.277 4,724 -0.04(-0.60%)
Jun 14, 2019 7.312 7.443 7.238 7.321 6,884 +0.07(+0.96%)
Jun 13, 2019 7.426 7.461 7.251 7.251 20,322 -0.24(-3.14%)
Jun 12, 2019 7.504 7.504 7.391 7.487 4,055 +0.04(+0.55%)
Jun 11, 2019 7.539 7.549 7.426 7.445 10,319 -0.07(-0.90%)
Jun 10, 2019 7.565 7.705 7.482 7.513 21,151 -0.02(-0.28%)
Jun 07, 2019 7.530 7.565 7.478 7.534 5,392 -0.02(-0.29%)
Jun 06, 2019 7.539 7.627 7.454 7.556 9,071 +0.14(+1.88%)
Jun 05, 2019 7.522 7.522 7.417 7.417 8,481 -0.06(-0.82%)
Jun 04, 2019 7.478 7.513 7.413 7.478 9,479 +0.11(+1.54%)
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.