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

Magic Software Enterprises (NQ: MGIC )

10.44 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 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 28, 2007 1.006 1.017 0.9732 1.017 24,413 -0.02(-2.16%)
Sep 27, 2007 1.031 1.067 1.017 1.040 14,316 +0.01(+0.57%)
Sep 26, 2007 1.034 1.056 1.034 1.034 7,363 -0.03(-2.60%)
Sep 25, 2007 1.045 1.062 1.034 1.062 15,331 +0.01(+1.05%)
Sep 24, 2007 1.029 1.067 1.029 1.051 20,615 +0.04(+4.40%)
Sep 21, 2007 1.023 1.034 1.006 1.006 53,166 -0.05(-4.66%)
Sep 20, 2007 1.040 1.067 1.040 1.056 11,754 -0.01(-0.57%)
Sep 19, 2007 1.084 1.095 1.056 1.062 26,221 +0.00(+0.00%)
Sep 18, 2007 1.062 1.089 1.051 1.062 67,543 -0.02(-1.54%)
Sep 17, 2007 1.100 1.100 1.078 1.078 9,765 -0.02(-1.52%)
Sep 14, 2007 1.106 1.106 1.095 1.095 2,350 -0.03(-2.46%)
Sep 13, 2007 1.073 1.139 1.073 1.123 36,898 +0.04(+3.57%)
Sep 12, 2007 1.106 1.106 1.084 1.084 8,255 -0.03(-2.97%)
Sep 11, 2007 1.078 1.117 1.051 1.117 72,196 +0.00(+0.00%)
Sep 10, 2007 1.106 1.134 1.078 1.117 22,047 -0.02(-1.94%)
Sep 07, 2007 1.111 1.145 1.111 1.139 7,414 +0.03(+2.49%)
Sep 06, 2007 1.183 1.183 1.078 1.111 13,297 -0.04(-3.83%)
Sep 05, 2007 1.139 1.156 1.123 1.156 7,956 -0.01(-0.48%)
Sep 04, 2007 1.211 1.228 1.134 1.161 35,654 -0.07(-5.40%)
Aug 31, 2007 1.239 1.239 1.178 1.228 61,485 +0.03(+2.30%)
Aug 30, 2007 1.161 1.239 1.161 1.200 94,940 +0.01(+0.93%)
Aug 29, 2007 1.161 1.205 1.161 1.189 74,689 +0.02(+1.90%)
Aug 28, 2007 1.156 1.205 1.156 1.167 5,425 -0.01(-1.11%)
Aug 27, 2007 1.134 1.205 1.134 1.180 11,664 +0.03(+2.58%)
Aug 24, 2007 1.150 1.217 1.078 1.150 54,097 -0.02(-1.42%)
Aug 23, 2007 1.128 1.167 1.051 1.167 40,135 +0.03(+2.93%)
Aug 22, 2007 1.106 1.139 1.051 1.134 150,633 +0.03(+2.50%)
Aug 21, 2007 1.051 1.111 1.051 1.106 126,606 -0.00(-0.44%)
Aug 20, 2007 1.161 1.194 1.017 1.111 131,437 -0.07(-5.62%)
Aug 17, 2007 1.106 1.217 1.106 1.177 33,292 +0.02(+1.35%)
Aug 16, 2007 1.128 1.161 1.029 1.161 52,240 +0.00(+0.16%)
Aug 15, 2007 1.145 1.183 1.134 1.159 33,373 +0.01(+0.80%)
Aug 14, 2007 1.189 1.205 1.139 1.150 28,463 -0.05(-4.15%)
Aug 13, 2007 1.222 1.255 1.189 1.200 31,737 +0.00(+0.00%)
Aug 10, 2007 1.217 1.239 1.193 1.200 74,840 -0.04(-3.55%)
Aug 09, 2007 1.244 1.255 1.167 1.244 94,461 +0.00(+0.00%)
Aug 08, 2007 1.250 1.272 1.217 1.244 74,500 -0.04(-3.02%)
Aug 07, 2007 1.211 1.294 1.211 1.283 17,951 +0.05(+4.04%)
Aug 06, 2007 1.250 1.261 1.222 1.233 29,879 -0.03(-2.62%)
Aug 03, 2007 1.266 1.294 1.261 1.266 35,994 -0.03(-2.14%)
Aug 02, 2007 1.311 1.311 1.277 1.294 13,550 -0.03(-2.50%)
Aug 01, 2007 1.327 1.327 1.277 1.327 33,663 -0.02(-1.23%)
Jul 31, 2007 1.338 1.382 1.311 1.344 26,360 +0.03(+2.10%)
Jul 30, 2007 1.288 1.322 1.272 1.316 108,658 +0.01(+0.85%)
Jul 27, 2007 1.300 1.360 1.288 1.305 176,223 +0.00(+0.00%)
Jul 26, 2007 1.316 1.333 1.294 1.305 151,582 -0.04(-3.28%)
Jul 25, 2007 1.327 1.371 1.305 1.349 110,447 +0.02(+1.67%)
Jul 24, 2007 1.333 1.333 1.305 1.327 97,278 +0.02(+1.69%)
Jul 23, 2007 1.305 1.382 1.305 1.305 77,431 -0.02(-1.67%)
Jul 20, 2007 1.327 1.327 1.311 1.327 26,123 +0.01(+0.42%)
Jul 19, 2007 1.327 1.327 1.311 1.322 29,440 +0.02(+1.18%)
Jul 18, 2007 1.277 1.306 1.277 1.306 8,631 +0.00(+0.09%)
Jul 17, 2007 1.261 1.316 1.250 1.305 91,459 +0.03(+2.61%)
Jul 16, 2007 1.255 1.288 1.255 1.272 32,051 -0.03(-2.13%)
Jul 13, 2007 1.283 1.300 1.255 1.300 31,827 +0.01(+0.48%)
Jul 12, 2007 1.272 1.305 1.255 1.293 9,819 +0.07(+5.35%)
Jul 11, 2007 1.288 1.311 1.217 1.228 61,259 -0.07(-5.71%)
Jul 10, 2007 1.277 1.302 1.261 1.302 35,558 -0.01(-0.66%)
Jul 09, 2007 1.311 1.327 1.222 1.311 148,801 -0.02(-1.25%)
Jul 06, 2007 1.277 1.338 1.261 1.327 57,891 +0.00(+0.00%)
Jul 05, 2007 1.266 1.327 1.255 1.327 79,066 +0.03(+2.13%)
Jul 03, 2007 1.255 1.300 1.255 1.300 16,877 +0.03(+2.17%)
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.