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

Magic Software Enterprises (NQ: MGIC )

10.38 -0.19 (-1.75%)
Streaming Delayed Price Updated: 2:44 PM 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, 2004 2.129 2.146 2.074 2.112 23,870 -0.07(-3.29%)
Sep 29, 2004 2.118 2.184 2.079 2.184 57,687 +0.02(+0.77%)
Sep 28, 2004 2.234 2.234 2.168 2.168 19,349 -0.03(-1.51%)
Sep 27, 2004 2.267 2.273 2.184 2.201 57,325 -0.05(-2.21%)
Sep 24, 2004 2.079 2.251 2.079 2.251 14,647 +0.04(+2.01%)
Sep 23, 2004 2.157 2.212 2.129 2.206 11,754 +0.00(+0.00%)
Sep 22, 2004 2.251 2.295 2.206 2.206 54,974 -0.09(-3.86%)
Sep 21, 2004 2.278 2.334 2.256 2.295 40,869 +0.03(+1.47%)
Sep 20, 2004 2.184 2.273 2.168 2.262 94,578 +0.14(+6.79%)
Sep 17, 2004 2.046 2.123 2.024 2.118 33,997 +0.11(+5.22%)
Sep 16, 2004 2.135 2.157 2.002 2.013 50,616 -0.11(-5.21%)
Sep 15, 2004 2.123 2.206 2.123 2.123 20,977 -0.04(-1.79%)
Sep 14, 2004 2.212 2.212 2.162 2.162 17,722 +0.03(+1.30%)
Sep 13, 2004 1.775 2.184 1.764 2.135 109,045 +0.09(+4.61%)
Sep 10, 2004 2.040 2.040 1.996 2.040 16,998 +0.03(+1.65%)
Sep 09, 2004 2.029 2.029 1.908 2.007 25,498 -0.02(-1.12%)
Sep 08, 2004 2.090 2.101 2.002 2.030 14,286 -0.08(-3.90%)
Sep 07, 2004 2.079 2.179 2.057 2.112 11,586 +0.01(+0.53%)
Sep 03, 2004 2.157 2.157 2.101 2.101 16,456 -0.08(-3.80%)
Sep 02, 2004 2.140 2.195 2.101 2.184 44,667 +0.13(+6.50%)
Sep 01, 2004 2.013 2.112 2.013 2.051 34,178 +0.17(+8.77%)
Aug 31, 2004 1.908 1.935 1.864 1.886 33,635 -0.09(-4.75%)
Aug 30, 2004 2.112 2.123 1.924 1.980 101,631 -0.23(-10.50%)
Aug 27, 2004 2.129 2.240 2.129 2.212 56,421 +0.06(+2.83%)
Aug 26, 2004 2.229 2.278 2.146 2.151 111,758 -0.02(-1.02%)
Aug 25, 2004 2.040 2.201 2.024 2.173 120,981 +0.21(+10.70%)
Aug 24, 2004 1.886 1.963 1.886 1.963 66,186 +0.14(+7.58%)
Aug 23, 2004 1.742 1.836 1.742 1.825 70,707 +0.13(+7.84%)
Aug 20, 2004 1.753 1.753 1.653 1.692 23,328 +0.02(+0.99%)
Aug 19, 2004 1.681 1.736 1.609 1.676 41,773 +0.03(+1.68%)
Aug 18, 2004 1.626 1.659 1.532 1.648 61,665 +0.06(+3.83%)
Aug 17, 2004 1.521 1.587 1.410 1.587 76,675 +0.12(+8.30%)
Aug 16, 2004 1.449 1.515 1.438 1.465 85,174 -0.10(-6.36%)
Aug 13, 2004 1.460 1.565 1.388 1.565 151,181 +0.06(+4.04%)
Aug 12, 2004 1.521 1.565 1.454 1.504 103,620 -0.15(-9.33%)
Aug 11, 2004 1.714 1.742 1.648 1.659 118,268 -0.09(-5.06%)
Aug 10, 2004 1.819 1.819 1.725 1.747 107,779 -0.09(-4.82%)
Aug 09, 2004 1.908 1.935 1.825 1.836 44,636 -0.12(-5.95%)
Aug 06, 2004 1.946 1.974 1.935 1.952 56,059 +0.01(+0.28%)
Aug 05, 2004 2.018 2.057 1.919 1.946 49,911 -0.09(-4.35%)
Aug 04, 2004 1.991 2.035 1.985 2.035 8,861 -0.02(-1.08%)
Aug 03, 2004 2.063 2.096 1.946 2.057 53,260 -0.04(-1.85%)
Aug 02, 2004 2.024 2.096 2.024 2.096 26,221 -0.04(-2.07%)
Jul 30, 2004 1.996 2.157 1.991 2.140 52,624 +0.06(+3.04%)
Jul 29, 2004 2.129 2.184 1.952 2.077 129,299 -0.11(-5.15%)
Jul 28, 2004 2.195 2.240 2.157 2.190 12,477 -0.07(-3.18%)
Jul 27, 2004 2.240 2.289 2.201 2.262 180,657 +0.01(+0.49%)
Jul 26, 2004 2.383 2.400 2.212 2.251 142,139 -0.18(-7.50%)
Jul 23, 2004 2.378 2.439 2.378 2.433 21,338 +0.00(+0.00%)
Jul 22, 2004 2.516 2.516 2.350 2.433 76,133 -0.07(-2.87%)
Jul 21, 2004 2.533 2.571 2.499 2.505 38,337 +0.02(+0.67%)
Jul 20, 2004 2.533 2.533 2.439 2.488 44,486 -0.04(-1.75%)
Jul 19, 2004 2.516 2.605 2.516 2.533 62,570 +0.12(+4.81%)
Jul 16, 2004 2.367 2.433 2.367 2.417 57,145 +0.01(+0.44%)
Jul 15, 2004 2.488 2.488 2.350 2.406 67,633 -0.05(-2.00%)
Jul 14, 2004 2.505 2.516 2.417 2.455 35,986 -0.06(-2.42%)
Jul 13, 2004 2.549 2.571 2.516 2.516 24,594 -0.03(-1.30%)
Jul 12, 2004 2.544 2.566 2.516 2.549 27,306 -0.01(-0.43%)
Jul 09, 2004 2.483 2.649 2.483 2.560 28,753 -0.01(-0.22%)
Jul 08, 2004 2.555 2.616 2.544 2.566 28,210 -0.09(-3.55%)
Jul 07, 2004 2.682 2.682 2.560 2.660 41,954 -0.06(-2.22%)
Jul 06, 2004 2.765 2.765 2.704 2.721 29,295 -0.13(-4.65%)
Jul 02, 2004 2.770 2.853 2.732 2.853 24,594 +0.07(+2.58%)
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.