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 (-0.40%)
Streaming Delayed Price Updated: 10:02 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 29, 2006 0.9124 0.9124 0.8960 0.9014 12,374 -0.01(-1.21%)
Sep 28, 2006 0.9124 0.9124 0.8958 0.9124 37,856 -0.00(-0.51%)
Sep 27, 2006 0.9068 0.9290 0.8848 0.9171 65,246 +0.00(+0.52%)
Sep 26, 2006 0.9014 0.9182 0.8756 0.9124 30,236 +0.00(+0.00%)
Sep 25, 2006 0.8792 0.9235 0.8759 0.9124 44,470 +0.00(+0.00%)
Sep 22, 2006 0.9235 0.9345 0.9124 0.9124 43,102 -0.02(-1.79%)
Sep 21, 2006 0.9954 0.9954 0.8958 0.9290 114,810 +0.01(+0.60%)
Sep 20, 2006 0.8461 0.9401 0.8461 0.9235 57,264 +0.03(+3.09%)
Sep 19, 2006 0.8461 0.9179 0.8461 0.8958 34,437 +0.02(+1.89%)
Sep 18, 2006 0.8626 0.9069 0.8626 0.8792 43,401 -0.02(-2.45%)
Sep 15, 2006 0.8461 0.9069 0.8461 0.9014 141,641 +0.06(+6.54%)
Sep 14, 2006 0.8405 0.8516 0.8405 0.8461 39,873 +0.01(+1.25%)
Sep 13, 2006 0.8295 0.8571 0.8217 0.8356 43,686 -0.00(-0.59%)
Sep 12, 2006 0.8295 0.8405 0.8206 0.8405 28,058 +0.01(+0.66%)
Sep 11, 2006 0.8239 0.8386 0.8129 0.8350 8,535 +0.00(+0.00%)
Sep 08, 2006 0.8461 0.8461 0.8239 0.8350 19,892 -0.01(-0.66%)
Sep 07, 2006 0.7852 0.8405 0.7852 0.8405 76,133 +0.04(+4.83%)
Sep 06, 2006 0.8626 0.8737 0.7908 0.8018 153,418 -0.06(-7.05%)
Sep 05, 2006 0.8405 0.8626 0.8405 0.8626 73,051 +0.00(+0.00%)
Sep 01, 2006 0.8516 0.8626 0.8350 0.8626 50,077 +0.01(+0.65%)
Aug 31, 2006 0.8516 0.8737 0.8350 0.8571 127,852 +0.00(+0.00%)
Aug 30, 2006 0.8571 0.8792 0.8461 0.8571 32,370 -0.02(-2.52%)
Aug 29, 2006 0.8516 0.8848 0.8516 0.8792 125,682 +0.02(+2.58%)
Aug 28, 2006 0.8350 0.8571 0.8350 0.8571 23,351 +0.00(+0.00%)
Aug 25, 2006 0.8516 0.8682 0.8461 0.8571 19,678 -0.01(-1.27%)
Aug 24, 2006 0.8405 0.8682 0.8405 0.8682 23,264 +0.02(+1.95%)
Aug 23, 2006 0.8748 0.8753 0.8405 0.8516 106,242 -0.02(-1.91%)
Aug 22, 2006 0.8626 0.8848 0.8626 0.8682 51,322 -0.01(-0.63%)
Aug 21, 2006 0.8571 0.8876 0.8571 0.8737 49,206 -0.01(-0.63%)
Aug 18, 2006 0.8903 0.8903 0.8405 0.8792 78,755 +0.02(+1.92%)
Aug 17, 2006 0.9567 0.9567 0.8295 0.8626 484,980 -0.10(-10.34%)
Aug 16, 2006 0.9677 1.023 0.9567 0.9622 88,835 -0.02(-1.69%)
Aug 15, 2006 0.9898 0.9898 0.9567 0.9788 28,876 -0.02(-1.67%)
Aug 14, 2006 0.9732 1.012 0.9622 0.9954 22,921 +0.02(+1.96%)
Aug 11, 2006 1.023 1.023 0.9511 0.9762 83,167 -0.05(-4.57%)
Aug 10, 2006 0.9954 1.045 0.9926 1.023 91,533 +0.02(+2.21%)
Aug 09, 2006 1.006 1.067 0.9622 1.001 123,438 -0.03(-2.69%)
Aug 08, 2006 0.9788 1.073 0.9677 1.029 169,272 +0.04(+3.91%)
Aug 07, 2006 0.9511 1.012 0.9511 0.9898 69,487 +0.03(+2.87%)
Aug 04, 2006 0.9788 0.9954 0.9511 0.9622 164,413 -0.02(-1.69%)
Aug 03, 2006 0.9954 1.029 0.9732 0.9788 98,519 -0.02(-1.67%)
Aug 02, 2006 1.012 1.023 0.9732 0.9954 94,960 +0.00(+0.00%)
Aug 01, 2006 1.078 1.078 0.9622 0.9954 400,340 -0.04(-3.74%)
Jul 31, 2006 1.056 1.089 1.001 1.034 241,898 -0.02(-2.09%)
Jul 28, 2006 0.9558 1.089 0.9456 1.056 1,267,810 +0.11(+11.05%)
Jul 27, 2006 0.9456 0.9788 0.9345 0.9511 93,215 -0.01(-1.15%)
Jul 26, 2006 0.9401 0.9954 0.9345 0.9622 149,562 +0.00(+0.00%)
Jul 25, 2006 0.9677 0.9898 0.9124 0.9622 312,344 -0.03(-2.79%)
Jul 24, 2006 1.029 1.051 0.9677 0.9898 312,076 +0.02(+1.70%)
Jul 21, 2006 1.012 1.033 0.9511 0.9732 238,441 -0.04(-4.01%)
Jul 20, 2006 1.051 1.084 0.9788 1.014 508,896 -0.05(-4.50%)
Jul 19, 2006 1.100 1.111 0.9954 1.062 963,137 -0.06(-5.42%)
Jul 18, 2006 1.172 1.250 1.056 1.123 1,542,200 -0.17(-12.88%)
Jul 17, 2006 0.8848 1.515 0.8848 1.288 5,899,308 +0.51(+65.25%)
Jul 14, 2006 0.8018 0.8184 0.7797 0.7797 7,233 -0.03(-4.08%)
Jul 13, 2006 0.8295 0.8483 0.8018 0.8129 14,729 -0.03(-3.29%)
Jul 12, 2006 0.8350 0.8737 0.8350 0.8405 5,927 +0.00(+0.00%)
Jul 11, 2006 0.8848 0.8848 0.8350 0.8405 8,589 -0.04(-5.00%)
Jul 10, 2006 0.8738 0.8848 0.8737 0.8848 5,786 +0.00(+0.19%)
Jul 07, 2006 0.8848 0.8848 0.8737 0.8831 7,595 -0.01(-0.81%)
Jul 06, 2006 0.8682 0.9179 0.8521 0.8903 26,035 -0.02(-2.42%)
Jul 05, 2006 0.8879 0.9124 0.8848 0.9124 9,678 +0.03(+3.13%)
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.