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 (%)
Sep 30, 2002 0.4313 0.4534 0.4258 0.4258 71,250 -0.01(-1.41%)
Sep 27, 2002 0.4700 0.4700 0.4313 0.4319 20,977 -0.01(-2.37%)
Sep 26, 2002 0.4534 0.4645 0.4424 0.4424 65,101 -0.04(-9.09%)
Sep 25, 2002 0.4811 0.5032 0.4540 0.4866 15,009 -0.02(-3.30%)
Sep 24, 2002 0.4811 0.5192 0.4756 0.5032 78,483 -0.01(-2.26%)
Sep 23, 2002 0.5253 0.5259 0.5032 0.5148 30,019 +0.00(+0.00%)
Sep 20, 2002 0.4811 0.5148 0.4700 0.5148 18,626 +0.03(+6.89%)
Sep 19, 2002 0.5087 0.5093 0.4645 0.4816 9,946 -0.00(-1.02%)
Sep 18, 2002 0.5419 0.5474 0.4258 0.4866 27,125 -0.07(-12.00%)
Sep 17, 2002 0.5751 0.6022 0.5530 0.5530 71,973 -0.03(-4.85%)
Sep 16, 2002 0.5812 0.5812 0.5812 0.5812 1,265 +0.00(+0.10%)
Sep 13, 2002 0.5867 0.5867 0.5806 0.5806 12,658 -0.02(-2.78%)
Sep 12, 2002 0.5972 0.5978 0.5972 0.5972 361,677 -0.00(-0.09%)
Sep 11, 2002 0.5978 0.5978 0.5978 0.5978 0 +0.00(+0.00%)
Sep 10, 2002 0.5978 0.6193 0.5972 0.5978 3,616 -0.01(-1.73%)
Sep 09, 2002 0.6083 0.6083 0.5978 0.6083 9,041 -0.00(-0.09%)
Sep 06, 2002 0.4922 0.6193 0.4872 0.6088 57,687 +0.01(+1.94%)
Sep 05, 2002 0.5972 0.5972 0.5530 0.5972 30,986 +0.00(+0.00%)
Sep 04, 2002 0.5917 0.6027 0.5696 0.5972 30,380 +0.00(+0.84%)
Sep 03, 2002 0.5917 0.6138 0.5917 0.5922 3,616 +0.00(+0.00%)
Aug 30, 2002 0.5812 0.5972 0.5585 0.5922 74,505 -0.00(-0.83%)
Aug 29, 2002 0.5640 0.5972 0.5530 0.5972 40,688 +0.02(+2.86%)
Aug 28, 2002 0.5640 0.5806 0.5640 0.5806 2,350 +0.02(+3.96%)
Aug 27, 2002 0.5585 0.5917 0.5585 0.5585 2,170 +0.00(+0.00%)
Aug 26, 2002 0.5696 0.5917 0.5585 0.5585 27,125 -0.02(-2.98%)
Aug 23, 2002 0.5701 0.6027 0.5696 0.5757 30,019 -0.00(-0.86%)
Aug 22, 2002 0.5806 0.5972 0.5701 0.5806 55,698 +0.00(+0.00%)
Aug 21, 2002 0.5696 0.6083 0.5696 0.5806 46,656 +0.01(+1.84%)
Aug 20, 2002 0.5696 0.5862 0.5696 0.5701 48,464 -0.03(-5.41%)
Aug 16, 2002 0.5253 0.6027 0.4866 0.6027 67,724 +0.03(+5.83%)
Aug 15, 2002 0.5696 0.5972 0.5640 0.5696 51,900 -0.01(-1.90%)
Aug 14, 2002 0.5690 0.6027 0.5640 0.5806 67,995 +0.01(+1.94%)
Aug 13, 2002 0.5696 0.6083 0.5696 0.5696 48,464 -0.00(-0.10%)
Aug 12, 2002 0.5806 0.6083 0.5701 0.5701 41,050 +0.00(+0.10%)
Aug 07, 2002 0.5696 0.5806 0.5696 0.5696 11,392 +0.00(+0.00%)
Aug 06, 2002 0.5585 0.5812 0.5585 0.5696 46,475 -0.01(-0.96%)
Aug 05, 2002 0.5640 0.6083 0.5640 0.5751 44,486 -0.03(-4.59%)
Aug 02, 2002 0.6144 0.6144 0.6027 0.6027 3,978 -0.01(-1.80%)
Aug 01, 2002 0.6138 0.6525 0.6138 0.6138 19,168 -0.03(-4.31%)
Jul 31, 2002 0.6188 0.6415 0.5917 0.6415 31,285 +0.03(+5.45%)
Jul 30, 2002 0.5917 0.6083 0.5585 0.6083 51,900 +0.01(+1.85%)
Jul 29, 2002 0.5867 0.6077 0.5530 0.5972 39,784 +0.01(+1.89%)
Jul 26, 2002 0.6193 0.6193 0.5862 0.5862 20,977 -0.03(-5.36%)
Jul 25, 2002 0.5917 0.6525 0.5862 0.6193 26,944 +0.01(+1.82%)
Jul 24, 2002 0.5806 0.6083 0.5640 0.6083 26,402 -0.01(-0.90%)
Jul 23, 2002 0.5862 0.6359 0.5530 0.6138 49,549 -0.01(-1.77%)
Jul 22, 2002 0.6464 0.6464 0.6083 0.6249 32,008 -0.06(-8.87%)
Jul 19, 2002 0.6304 0.6857 0.6304 0.6857 30,380 +0.02(+3.33%)
Jul 17, 2002 0.6193 0.6636 0.6083 0.6636 38,699 -0.02(-3.23%)
Jul 12, 2002 0.6193 0.7078 0.6027 0.6857 21,881 +0.02(+3.33%)
Jul 11, 2002 0.6359 0.6746 0.6138 0.6636 47,560 -0.02(-3.23%)
Jul 10, 2002 0.6525 0.6912 0.6083 0.6857 27,487 +0.02(+2.39%)
Jul 09, 2002 0.6857 0.6912 0.6580 0.6697 3,616 -0.02(-2.34%)
Jul 08, 2002 0.6912 0.6912 0.6857 0.6857 23,328 -0.01(-0.80%)
Jul 05, 2002 0.6415 0.6912 0.6415 0.6912 24,413 +0.00(+0.00%)
Jul 04, 2002 0.6470 0.6912 0.6470 0.6912 33,816 +0.00(+0.00%)
Jul 03, 2002 0.6470 0.6912 0.6470 0.6912 33,816 +0.00(+0.00%)
Jul 02, 2002 0.6636 0.6912 0.6304 0.6912 16,637 +0.01(+0.81%)
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.