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 30, 2019 8.139 8.228 8.103 8.148 35,284 -0.04(-0.43%)
Sep 27, 2019 7.917 8.237 7.917 8.183 49,628 +0.27(+3.36%)
Sep 26, 2019 7.926 8.033 7.904 7.917 28,801 -0.07(-0.89%)
Sep 25, 2019 7.864 7.988 7.846 7.988 22,850 +0.14(+1.81%)
Sep 24, 2019 7.873 8.006 7.820 7.846 38,623 -0.04(-0.56%)
Sep 23, 2019 7.988 8.001 7.820 7.891 62,391 -0.11(-1.33%)
Sep 20, 2019 8.174 8.210 7.997 7.997 26,280 -0.16(-1.96%)
Sep 19, 2019 8.103 8.201 8.086 8.157 15,364 -0.01(-0.11%)
Sep 18, 2019 8.174 8.210 8.095 8.165 18,332 +0.03(+0.33%)
Sep 17, 2019 7.997 8.210 7.997 8.139 50,827 +0.14(+1.77%)
Sep 16, 2019 8.148 8.148 7.997 7.997 18,920 -0.23(-2.80%)
Sep 13, 2019 8.219 8.307 8.077 8.228 25,942 +0.08(+0.98%)
Sep 12, 2019 8.290 8.290 8.148 8.148 32,543 -0.20(-2.44%)
Sep 11, 2019 8.316 8.405 8.236 8.352 27,138 +0.11(+1.29%)
Sep 10, 2019 8.396 8.396 8.201 8.245 31,746 -0.09(-1.06%)
Sep 09, 2019 8.423 8.423 8.307 8.334 59,505 -0.01(-0.11%)
Sep 06, 2019 8.281 8.396 8.234 8.343 33,724 +0.12(+1.46%)
Sep 05, 2019 8.538 8.538 8.183 8.223 44,774 -0.27(-3.18%)
Sep 04, 2019 8.325 8.538 8.316 8.494 414,321 +0.20(+2.35%)
Sep 03, 2019 8.245 8.369 8.157 8.298 42,137 -0.08(-0.95%)
Aug 30, 2019 8.742 8.777 8.371 8.378 104,219 -0.04(-0.53%)
Aug 29, 2019 7.997 8.511 7.970 8.423 471,218 +0.49(+6.15%)
Aug 28, 2019 7.846 7.979 7.722 7.935 45,978 -0.05(-0.67%)
Aug 27, 2019 8.068 8.068 7.891 7.988 8,071 -0.03(-0.33%)
Aug 26, 2019 8.015 8.050 7.855 8.015 17,750 -0.00(-0.04%)
Aug 23, 2019 7.975 8.140 7.879 8.018 79,742 +0.04(+0.55%)
Aug 22, 2019 7.757 7.975 7.713 7.975 28,812 +0.24(+3.04%)
Aug 21, 2019 7.713 7.809 7.678 7.739 46,795 -0.09(-1.11%)
Aug 20, 2019 7.922 7.922 7.644 7.827 69,828 -0.10(-1.21%)
Aug 19, 2019 8.010 8.010 7.922 7.922 23,511 -0.03(-0.33%)
Aug 16, 2019 7.931 8.071 7.922 7.949 15,833 +0.02(+0.22%)
Aug 15, 2019 7.574 7.931 7.522 7.931 45,822 +0.43(+5.69%)
Aug 14, 2019 7.661 7.696 7.417 7.504 232,692 -0.30(-3.80%)
Aug 13, 2019 7.835 7.844 7.652 7.800 11,504 -0.03(-0.33%)
Aug 12, 2019 7.626 7.844 7.626 7.827 13,884 +0.16(+2.05%)
Aug 09, 2019 7.774 7.774 7.452 7.670 20,193 -0.10(-1.23%)
Aug 08, 2019 7.792 7.835 7.766 7.766 8,708 +0.01(+0.11%)
Aug 07, 2019 7.691 7.757 7.691 7.757 1,614 -0.03(-0.34%)
Aug 06, 2019 7.583 7.783 7.583 7.783 7,475 +0.20(+2.64%)
Aug 05, 2019 7.583 7.591 7.417 7.583 15,907 -0.01(-0.11%)
Aug 02, 2019 7.708 7.927 7.504 7.591 15,489 -0.29(-3.65%)
Aug 01, 2019 8.018 8.018 7.800 7.879 5,097 -0.11(-1.42%)
Jul 31, 2019 7.992 7.992 7.931 7.992 4,300 +0.00(+0.00%)
Jul 30, 2019 7.827 7.992 7.805 7.992 10,462 +0.21(+2.69%)
Jul 29, 2019 7.931 7.931 7.609 7.783 18,824 -0.14(-1.76%)
Jul 26, 2019 7.800 7.966 7.800 7.922 6,081 +0.10(+1.22%)
Jul 25, 2019 7.922 8.001 7.827 7.827 6,483 -0.12(-1.54%)
Jul 24, 2019 7.940 8.001 7.870 7.949 13,567 -0.01(-0.11%)
Jul 23, 2019 7.870 7.957 7.713 7.957 8,866 +0.20(+2.58%)
Jul 22, 2019 7.809 7.818 7.652 7.757 7,371 -0.07(-0.95%)
Jul 19, 2019 8.010 8.010 7.712 7.831 3,327 -0.17(-2.12%)
Jul 18, 2019 7.853 8.001 7.591 8.001 73,146 +0.04(+0.55%)
Jul 17, 2019 7.888 7.957 7.833 7.957 15,265 +0.15(+1.90%)
Jul 16, 2019 7.879 7.879 7.713 7.809 7,722 +0.07(+0.90%)
Jul 15, 2019 7.818 7.870 7.583 7.739 14,205 -0.10(-1.33%)
Jul 12, 2019 7.594 7.844 7.594 7.844 2,983 +0.12(+1.58%)
Jul 11, 2019 7.879 7.879 7.617 7.722 17,586 +0.00(+0.00%)
Jul 10, 2019 7.696 7.844 7.696 7.722 5,918 -0.01(-0.11%)
Jul 09, 2019 7.853 7.914 7.713 7.731 16,218 -0.14(-1.77%)
Jul 08, 2019 7.914 7.975 7.853 7.870 13,989 -0.13(-1.63%)
Jul 05, 2019 7.861 8.001 7.861 8.001 5,736 +0.05(+0.60%)
Jul 03, 2019 8.018 8.018 7.936 7.953 1,835 -0.06(-0.71%)
Jul 02, 2019 7.914 8.018 7.896 8.010 6,427 +0.08(+0.99%)
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.