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 29, 2017 7.374 7.374 7.208 7.208 54,756 -0.21(-2.79%)
Sep 28, 2017 7.249 7.415 7.167 7.415 46,461 +0.12(+1.70%)
Sep 27, 2017 7.125 7.291 7.095 7.291 54,215 +0.08(+1.15%)
Sep 26, 2017 7.167 7.208 7.121 7.208 11,803 +0.04(+0.58%)
Sep 25, 2017 7.125 7.208 7.125 7.167 10,652 -0.08(-1.14%)
Sep 22, 2017 7.208 7.249 7.167 7.249 12,452 +0.04(+0.57%)
Sep 21, 2017 7.208 7.208 7.138 7.208 6,199 +0.00(+0.00%)
Sep 20, 2017 7.208 7.208 7.139 7.208 9,990 +0.00(+0.00%)
Sep 19, 2017 7.167 7.208 7.125 7.208 38,523 +0.00(+0.00%)
Sep 18, 2017 7.084 7.208 7.042 7.208 22,976 +0.17(+2.35%)
Sep 15, 2017 7.208 7.208 7.042 7.042 55,956 -0.04(-0.58%)
Sep 14, 2017 7.001 7.208 6.939 7.084 56,622 +0.12(+1.79%)
Sep 13, 2017 6.918 7.042 6.885 6.959 27,500 +0.00(+0.00%)
Sep 12, 2017 6.835 7.001 6.835 6.959 54,571 +0.08(+1.20%)
Sep 11, 2017 6.756 6.877 6.752 6.877 37,946 +0.12(+1.84%)
Sep 08, 2017 6.711 6.835 6.711 6.752 10,849 +0.00(+0.00%)
Sep 07, 2017 6.587 6.794 6.587 6.752 40,647 +0.12(+1.88%)
Sep 06, 2017 6.504 6.711 6.462 6.628 74,673 +0.08(+1.27%)
Sep 05, 2017 6.462 6.545 6.421 6.545 30,256 +0.06(+0.96%)
Sep 01, 2017 6.462 6.545 6.462 6.483 16,109 -0.02(-0.32%)
Aug 31, 2017 6.462 6.504 6.421 6.504 27,941 +0.00(+0.00%)
Aug 30, 2017 6.462 6.504 6.421 6.504 9,559 +0.00(+0.00%)
Aug 29, 2017 6.380 6.504 6.380 6.504 7,179 +0.04(+0.64%)
Aug 28, 2017 6.338 6.462 6.297 6.462 21,916 +0.08(+1.30%)
Aug 25, 2017 6.421 6.462 6.338 6.380 25,262 +0.00(+0.06%)
Aug 24, 2017 6.355 6.396 6.314 6.375 18,875 +0.02(+0.32%)
Aug 23, 2017 6.355 6.436 6.355 6.355 13,654 -0.08(-1.27%)
Aug 22, 2017 6.396 6.436 6.355 6.436 10,906 +0.00(+0.00%)
Aug 21, 2017 6.436 6.436 6.396 6.436 19,557 -0.08(-1.25%)
Aug 18, 2017 6.477 6.518 6.436 6.518 14,961 +0.00(+0.00%)
Aug 17, 2017 6.477 6.518 6.477 6.518 23,326 +0.00(+0.00%)
Aug 16, 2017 6.518 6.599 6.477 6.518 186,112 -0.04(-0.62%)
Aug 15, 2017 6.518 6.559 6.436 6.559 37,203 +0.04(+0.63%)
Aug 14, 2017 6.436 6.640 6.436 6.518 58,262 +0.04(+0.63%)
Aug 11, 2017 6.518 6.518 6.436 6.477 19,013 -0.04(-0.63%)
Aug 10, 2017 6.640 6.681 6.359 6.518 64,963 -0.12(-1.84%)
Aug 09, 2017 6.436 6.885 6.436 6.640 265,174 +0.20(+3.16%)
Aug 08, 2017 6.355 6.518 6.355 6.436 22,160 +0.04(+0.64%)
Aug 07, 2017 6.436 6.477 6.355 6.396 29,185 -0.04(-0.63%)
Aug 04, 2017 6.477 6.436 6.436 1,884 -0.04(-0.63%)
Aug 03, 2017 6.599 6.599 6.436 6.477 17,439 +0.04(+0.63%)
Aug 02, 2017 6.436 6.477 6.436 6.436 5,107 +0.00(+0.00%)
Aug 01, 2017 6.477 6.559 6.436 6.436 32,447 +0.00(+0.00%)
Jul 31, 2017 6.518 6.559 6.436 6.436 43,705 -0.04(-0.63%)
Jul 28, 2017 6.518 6.559 6.477 6.477 15,463 +0.04(+0.57%)
Jul 27, 2017 6.681 6.681 6.436 6.441 38,513 -0.12(-1.80%)
Jul 26, 2017 6.599 6.599 6.518 6.559 8,158 +0.00(+0.00%)
Jul 25, 2017 6.599 6.640 6.559 6.559 5,059 +0.00(+0.00%)
Jul 24, 2017 6.599 6.599 6.518 6.559 9,226 -0.04(-0.62%)
Jul 21, 2017 6.722 6.722 6.559 6.599 46,529 -0.04(-0.61%)
Jul 20, 2017 6.640 6.681 6.599 6.640 18,550 +0.04(+0.62%)
Jul 19, 2017 6.640 6.681 6.599 6.599 11,982 -0.08(-1.22%)
Jul 18, 2017 6.640 6.681 6.640 6.681 5,669 -0.04(-0.61%)
Jul 17, 2017 6.681 6.844 6.681 6.722 28,955 +0.04(+0.61%)
Jul 14, 2017 6.681 6.783 6.681 6.681 3,444 +0.00(+0.00%)
Jul 13, 2017 6.681 6.681 6.599 6.681 5,033 +0.04(+0.61%)
Jul 12, 2017 6.518 6.681 6.518 6.640 13,897 +0.12(+1.87%)
Jul 11, 2017 6.436 6.518 6.436 6.518 14,119 +0.00(+0.00%)
Jul 10, 2017 6.518 6.599 6.518 6.518 7,658 +0.08(+1.27%)
Jul 07, 2017 6.477 6.477 6.396 6.436 6,165 -0.04(-0.63%)
Jul 06, 2017 6.477 6.477 6.396 6.477 5,793 +0.00(+0.00%)
Jul 05, 2017 6.436 6.599 6.436 6.477 21,092 +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.