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, 2020 13.94 13.94 13.48 13.55 85,743 -0.42(-3.04%)
Aug 28, 2020 13.91 14.03 13.81 13.98 55,565 +0.18(+1.31%)
Aug 27, 2020 13.70 13.87 13.54 13.80 61,752 -0.02(-0.13%)
Aug 26, 2020 13.69 13.99 13.58 13.81 94,891 +0.04(+0.30%)
Aug 25, 2020 13.41 13.83 13.13 13.77 134,110 -0.08(-0.58%)
Aug 24, 2020 14.01 14.01 13.67 13.85 104,922 -0.15(-1.08%)
Aug 21, 2020 14.35 14.38 13.72 14.01 159,430 -0.35(-2.43%)
Aug 20, 2020 14.06 14.72 13.92 14.35 211,269 -0.15(-1.05%)
Aug 19, 2020 14.46 15.07 14.32 14.51 238,464 +0.36(+2.53%)
Aug 18, 2020 13.71 14.18 13.71 14.15 116,620 +0.56(+4.14%)
Aug 17, 2020 13.33 14.08 13.25 13.59 237,098 +0.47(+3.61%)
Aug 14, 2020 12.68 13.20 12.68 13.11 125,394 +0.43(+3.38%)
Aug 13, 2020 12.50 12.76 11.88 12.68 160,335 +0.86(+7.25%)
Aug 12, 2020 12.08 12.35 11.74 11.83 171,012 +0.12(+1.07%)
Aug 11, 2020 11.66 11.90 11.65 11.70 59,663 +0.23(+2.03%)
Aug 10, 2020 11.54 11.56 11.32 11.47 46,411 -0.10(-0.85%)
Aug 07, 2020 11.61 11.64 11.33 11.57 33,475 +0.03(+0.23%)
Aug 06, 2020 11.66 11.75 11.36 11.54 65,843 -0.20(-1.67%)
Aug 05, 2020 11.70 11.83 11.44 11.74 122,872 +0.04(+0.38%)
Aug 04, 2020 11.52 11.71 11.42 11.69 71,562 +0.26(+2.27%)
Aug 03, 2020 10.82 11.59 10.82 11.43 99,090 +0.72(+6.76%)
Jul 31, 2020 10.16 10.84 10.16 10.71 94,493 +0.57(+5.64%)
Jul 30, 2020 10.25 10.29 10.11 10.14 41,105 -0.25(-2.41%)
Jul 29, 2020 10.31 10.53 10.28 10.39 34,496 +0.15(+1.48%)
Jul 28, 2020 10.30 10.40 10.20 10.24 33,449 -0.08(-0.78%)
Jul 27, 2020 10.23 10.32 10.17 10.32 132,052 +0.31(+3.12%)
Jul 24, 2020 10.05 10.05 9.941 10.00 55,979 -0.09(-0.88%)
Jul 23, 2020 10.09 10.26 10.07 10.09 40,828 -0.11(-1.05%)
Jul 22, 2020 10.29 10.32 10.16 10.20 34,828 +0.01(+0.09%)
Jul 21, 2020 10.30 10.36 10.19 10.19 34,421 +0.02(+0.18%)
Jul 20, 2020 10.11 10.26 10.11 10.17 123,789 +0.12(+1.15%)
Jul 17, 2020 9.888 10.10 9.888 10.06 71,877 +0.18(+1.81%)
Jul 16, 2020 10.01 10.05 9.834 9.879 25,344 -0.25(-2.47%)
Jul 15, 2020 10.19 10.23 9.995 10.13 54,116 +0.13(+1.34%)
Jul 14, 2020 9.896 10.08 9.852 9.995 50,057 +0.14(+1.45%)
Jul 13, 2020 9.816 10.02 9.771 9.852 82,818 +0.15(+1.57%)
Jul 10, 2020 9.789 9.816 9.575 9.700 44,000 -0.04(-0.37%)
Jul 09, 2020 9.932 10.13 9.736 9.736 64,534 -0.06(-0.64%)
Jul 08, 2020 9.807 9.905 9.727 9.798 41,573 -0.08(-0.81%)
Jul 07, 2020 10.14 10.14 9.852 9.879 34,650 -0.37(-3.57%)
Jul 06, 2020 10.16 10.30 10.12 10.24 43,366 +0.04(+0.44%)
Jul 02, 2020 10.33 10.35 10.20 10.20 23,287 -0.06(-0.61%)
Jul 01, 2020 10.10 10.36 10.09 10.26 32,192 +0.17(+1.68%)
Jun 30, 2020 9.950 10.16 9.861 10.09 29,865 +0.29(+2.91%)
Jun 29, 2020 9.932 9.968 9.807 9.807 48,952 -0.13(-1.26%)
Jun 26, 2020 9.825 10.06 9.700 9.932 40,305 +0.01(+0.09%)
Jun 25, 2020 10.13 10.18 9.905 9.923 59,947 -0.24(-2.37%)
Jun 24, 2020 10.37 10.38 10.02 10.16 59,237 -0.36(-3.40%)
Jun 23, 2020 10.73 10.73 10.45 10.52 71,266 +0.02(+0.17%)
Jun 22, 2020 10.45 10.64 10.38 10.50 78,342 -0.07(-0.68%)
Jun 19, 2020 10.92 10.92 10.50 10.58 39,409 -0.14(-1.29%)
Jun 18, 2020 10.42 10.97 10.35 10.71 79,881 +0.39(+3.76%)
Jun 17, 2020 10.50 10.51 10.25 10.33 49,145 -0.08(-0.77%)
Jun 16, 2020 10.33 10.50 10.16 10.41 47,301 +0.38(+3.74%)
Jun 15, 2020 9.834 10.22 9.807 10.03 101,879 +0.22(+2.28%)
Jun 12, 2020 9.754 10.02 9.530 9.807 84,417 +0.15(+1.57%)
Jun 11, 2020 9.914 10.23 9.655 9.655 166,924 -0.66(-6.41%)
Jun 10, 2020 10.27 11.07 10.18 10.32 219,006 +0.15(+1.49%)
Jun 09, 2020 9.896 10.23 9.754 10.16 49,345 +0.21(+2.15%)
Jun 08, 2020 9.727 9.977 9.664 9.950 45,861 +0.34(+3.53%)
Jun 05, 2020 9.637 9.637 9.473 9.611 49,853 +0.23(+2.46%)
Jun 04, 2020 9.637 9.637 9.362 9.380 29,976 -0.04(-0.38%)
Jun 03, 2020 9.309 9.513 9.309 9.416 40,539 +0.12(+1.34%)
Jun 02, 2020 9.096 9.291 9.052 9.291 50,745 +0.40(+4.49%)
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.