Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.53 -0.04 (-0.38%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Sep 30, 2003 1.416 1.460 1.410 1.460 53,347 +0.03(+2.33%)
Sep 29, 2003 1.443 1.465 1.427 1.427 29,838 -0.03(-1.90%)
Sep 26, 2003 1.482 1.526 1.438 1.454 31,540 -0.05(-3.31%)
Sep 25, 2003 1.416 1.504 1.416 1.504 52,336 +0.07(+4.61%)
Sep 24, 2003 1.510 1.493 1.443 1.438 24,881 -0.07(-4.76%)
Sep 23, 2003 1.438 1.548 1.438 1.510 133,415 +0.05(+3.41%)
Sep 22, 2003 1.432 1.476 1.421 1.460 54,251 -0.02(-1.12%)
Sep 19, 2003 1.427 1.487 1.410 1.476 27,216 +0.03(+1.91%)
Sep 18, 2003 1.416 1.471 1.388 1.449 131,343 -0.04(-2.96%)
Sep 17, 2003 1.454 1.493 1.443 1.493 50,265 +0.01(+0.75%)
Sep 16, 2003 1.465 1.493 1.443 1.482 43,220 +0.02(+1.13%)
Sep 15, 2003 1.521 1.537 1.465 1.465 132,916 -0.07(-4.68%)
Sep 12, 2003 1.471 1.543 1.449 1.537 30,380 +0.06(+4.12%)
Sep 11, 2003 1.443 1.548 1.443 1.476 51,900 -0.04(-2.91%)
Sep 10, 2003 1.438 1.559 1.405 1.521 110,492 +0.04(+2.61%)
Sep 09, 2003 1.504 1.504 1.460 1.482 45,028 +0.01(+0.75%)
Sep 08, 2003 1.471 1.532 1.465 1.471 57,868 -0.02(-1.48%)
Sep 05, 2003 1.543 1.548 1.504 1.493 135,990 -0.03(-1.82%)
Sep 04, 2003 1.543 1.543 1.410 1.521 115,736 +0.04(+2.96%)
Sep 03, 2003 1.432 1.548 1.427 1.477 207,421 -0.03(-1.80%)
Sep 02, 2003 1.493 1.604 1.405 1.504 228,941 -0.13(-7.80%)
Aug 29, 2003 1.598 1.642 1.598 1.631 23,870 +0.02(+1.24%)
Aug 28, 2003 1.703 1.703 1.593 1.611 85,717 -0.06(-3.51%)
Aug 27, 2003 1.471 1.676 1.465 1.670 116,460 +0.07(+4.14%)
Aug 26, 2003 1.687 1.698 1.510 1.604 233,281 -0.04(-2.68%)
Aug 25, 2003 1.465 1.681 1.465 1.648 190,423 +0.18(+12.45%)
Aug 22, 2003 1.316 1.493 1.316 1.465 158,776 +0.09(+6.85%)
Aug 21, 2003 1.272 1.371 1.272 1.371 110,854 +0.04(+3.33%)
Aug 20, 2003 1.355 1.371 1.288 1.327 249,014 -0.04(-3.23%)
Aug 19, 2003 1.233 1.377 1.211 1.371 260,588 +0.14(+11.21%)
Aug 18, 2003 1.145 1.239 1.145 1.233 138,522 +0.09(+8.25%)
Aug 15, 2003 1.183 1.183 1.134 1.139 13,020 -0.03(-2.83%)
Aug 14, 2003 1.150 1.172 1.117 1.172 71,612 +0.04(+3.41%)
Aug 13, 2003 1.134 1.161 1.117 1.134 48,826 -0.01(-0.49%)
Aug 12, 2003 1.117 1.156 1.106 1.139 65,282 +0.02(+1.98%)
Aug 11, 2003 1.150 1.167 1.089 1.117 117,364 +0.00(+0.00%)
Aug 08, 2003 1.145 1.145 1.100 1.117 13,562 +0.02(+2.02%)
Aug 07, 2003 1.111 1.145 1.089 1.095 41,954 -0.01(-1.00%)
Aug 06, 2003 1.189 1.228 1.106 1.106 116,640 -0.06(-4.76%)
Aug 05, 2003 1.145 1.255 1.145 1.161 151,181 +0.02(+1.45%)
Aug 04, 2003 1.100 1.205 1.078 1.145 179,211 +0.04(+3.50%)
Aug 01, 2003 1.111 1.111 1.051 1.106 95,482 +0.06(+5.26%)
Jul 31, 2003 1.040 1.106 1.023 1.051 42,677 +0.03(+2.70%)
Jul 30, 2003 0.9898 1.045 0.9456 1.023 36,167 -0.01(-1.07%)
Jul 29, 2003 0.9843 1.051 0.9511 1.034 56,421 +0.05(+5.06%)
Jul 28, 2003 0.9843 0.9954 0.9788 0.9843 60,038 +0.03(+2.89%)
Jul 25, 2003 0.9622 0.9788 0.9456 0.9567 11,211 -0.02(-1.70%)
Jul 24, 2003 0.9567 0.9843 0.9567 0.9732 20,796 -0.01(-1.12%)
Jul 23, 2003 0.9401 0.9915 0.9401 0.9843 10,488 +0.01(+0.56%)
Jul 22, 2003 0.9290 0.9898 0.9290 0.9788 83,547 +0.04(+4.12%)
Jul 21, 2003 0.8848 0.9401 0.8848 0.9401 17,722 +0.00(+0.53%)
Jul 18, 2003 0.9290 0.9567 0.9290 0.9351 15,552 -0.02(-2.25%)
Jul 17, 2003 0.8903 0.9954 0.8903 0.9567 30,561 +0.00(+0.00%)
Jul 16, 2003 1.023 1.023 0.9179 0.9567 55,155 -0.07(-6.99%)
Jul 15, 2003 1.067 1.073 0.9788 1.029 42,135 -0.04(-3.63%)
Jul 14, 2003 0.9788 1.078 0.9622 1.067 152,627 +0.09(+9.04%)
Jul 11, 2003 0.8958 0.9898 0.8903 0.9788 108,322 +0.09(+9.94%)
Jul 10, 2003 0.8626 0.8958 0.8626 0.8903 42,135 +0.00(+0.00%)
Jul 09, 2003 0.8792 0.9069 0.8792 0.8903 33,997 +0.00(+0.00%)
Jul 08, 2003 0.8461 0.8958 0.8461 0.8903 38,337 +0.00(+0.00%)
Jul 07, 2003 0.9124 0.9124 0.8461 0.8903 88,068 -0.02(-1.83%)
Jul 03, 2003 0.8958 0.9069 0.8958 0.9069 5,786 -0.01(-0.61%)
Jul 02, 2003 0.8903 0.9124 0.8903 0.9124 25,859 +0.00(+0.00%)
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.