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

Magic Software Enterprises (NQ: MGIC )

10.63 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 5.287 5.379 5.241 5.356 46,887 +0.12(+2.34%)
Oct 30, 2014 5.195 5.233 5.172 5.233 43,128 -0.03(-0.58%)
Oct 29, 2014 5.249 5.249 5.203 5.264 13,102 +0.02(+0.29%)
Oct 28, 2014 5.226 5.287 5.191 5.249 46,399 +0.04(+0.74%)
Oct 27, 2014 5.210 5.187 5.172 5.210 18,158 +0.02(+0.44%)
Oct 24, 2014 5.218 5.218 4.835 5.187 15,501 -0.02(-0.44%)
Oct 23, 2014 5.149 5.241 5.141 5.210 78,009 +0.09(+1.80%)
Oct 22, 2014 5.096 5.149 5.080 5.118 30,547 -0.03(-0.60%)
Oct 21, 2014 5.141 5.149 5.065 5.149 131,115 +0.00(+0.00%)
Oct 20, 2014 5.034 5.157 4.981 5.149 40,668 +0.05(+0.90%)
Oct 17, 2014 5.134 5.157 5.042 5.103 15,985 -0.01(-0.15%)
Oct 16, 2014 5.034 5.175 5.034 5.111 28,607 +0.03(+0.60%)
Oct 15, 2014 4.950 5.088 4.827 5.080 77,518 +0.11(+2.31%)
Oct 14, 2014 4.950 5.042 4.873 4.965 94,550 +0.02(+0.47%)
Oct 13, 2014 5.103 5.103 4.927 4.942 59,551 -0.18(-3.44%)
Oct 10, 2014 5.095 5.157 5.072 5.118 32,594 -0.02(-0.30%)
Oct 09, 2014 5.157 5.180 5.111 5.134 18,614 -0.07(-1.33%)
Oct 08, 2014 5.263 5.263 5.187 5.203 19,932 -0.05(-0.88%)
Oct 07, 2014 5.272 5.286 5.226 5.249 30,524 -0.09(-1.72%)
Oct 06, 2014 5.341 5.402 5.295 5.341 75,536 +0.05(+1.01%)
Oct 03, 2014 5.302 5.318 5.272 5.287 17,662 +0.06(+1.17%)
Oct 02, 2014 5.333 5.333 5.195 5.226 44,444 -0.03(-0.58%)
Oct 01, 2014 5.371 5.371 5.195 5.256 52,045 -0.05(-1.01%)
Sep 30, 2014 5.264 5.318 5.210 5.310 48,219 +0.10(+1.91%)
Sep 29, 2014 5.141 5.295 5.126 5.210 46,113 +0.09(+1.80%)
Sep 26, 2014 5.111 5.195 5.004 5.118 51,744 +0.02(+0.30%)
Sep 25, 2014 5.172 5.172 5.034 5.103 43,130 -0.11(-2.20%)
Sep 24, 2014 5.134 5.219 5.134 5.218 20,711 +0.07(+1.34%)
Sep 23, 2014 5.203 5.226 5.126 5.149 42,063 -0.06(-1.18%)
Sep 22, 2014 5.356 5.356 5.195 5.210 63,510 -0.14(-2.58%)
Sep 19, 2014 5.287 5.364 5.226 5.348 39,675 +0.06(+1.16%)
Sep 18, 2014 5.364 5.387 5.287 5.287 49,806 -0.10(-1.85%)
Sep 17, 2014 5.463 5.479 5.356 5.387 92,798 -0.08(-1.40%)
Sep 16, 2014 5.540 5.555 5.425 5.463 83,471 -0.12(-2.19%)
Sep 15, 2014 5.678 5.678 5.502 5.586 58,018 +0.02(+0.28%)
Sep 12, 2014 5.670 5.670 5.540 5.571 61,305 -0.10(-1.76%)
Sep 11, 2014 5.724 5.762 5.670 5.670 16,524 -0.05(-0.80%)
Sep 10, 2014 5.777 5.816 5.693 5.716 27,379 -0.07(-1.19%)
Sep 09, 2014 5.900 5.900 5.685 5.785 48,454 -0.15(-2.45%)
Sep 08, 2014 5.892 5.961 5.892 5.931 63,050 +0.08(+1.44%)
Sep 05, 2014 5.862 5.892 5.823 5.846 26,680 -0.01(-0.13%)
Sep 04, 2014 5.862 5.892 5.793 5.854 66,471 +0.02(+0.26%)
Sep 03, 2014 5.816 5.823 5.808 5.839 73,216 +0.09(+1.60%)
Sep 02, 2014 5.655 5.800 5.609 5.747 81,046 +0.23(+4.17%)
Aug 29, 2014 5.364 5.517 5.517 5.517 50,506 -0.01(-0.14%)
Aug 28, 2014 5.555 5.574 5.486 5.525 61,151 -0.05(-0.96%)
Aug 27, 2014 5.548 5.663 5.548 5.578 180,378 +0.09(+1.68%)
Aug 26, 2014 5.417 5.517 5.417 5.486 89,633 +0.12(+2.29%)
Aug 25, 2014 5.440 5.440 5.356 5.364 54,571 -0.05(-0.85%)
Aug 22, 2014 5.410 5.433 5.371 5.410 54,476 +0.01(+0.14%)
Aug 21, 2014 5.387 5.410 5.371 5.402 50,146 +0.02(+0.28%)
Aug 20, 2014 5.402 5.410 5.364 5.387 33,057 -0.02(-0.28%)
Aug 19, 2014 5.394 5.433 5.371 5.402 49,138 +0.02(+0.28%)
Aug 18, 2014 5.371 5.471 5.371 5.387 48,373 +0.02(+0.29%)
Aug 15, 2014 5.371 5.425 5.325 5.371 59,995 +0.11(+2.11%)
Aug 14, 2014 5.298 5.343 5.253 5.260 27,944 -0.04(-0.71%)
Aug 13, 2014 5.404 5.404 5.260 5.298 44,432 -0.09(-1.68%)
Aug 12, 2014 5.351 5.404 5.290 5.389 55,717 +0.02(+0.28%)
Aug 11, 2014 5.238 5.426 5.215 5.374 184,337 +0.32(+6.28%)
Aug 08, 2014 5.049 5.102 4.829 5.056 100,003 +0.01(+0.15%)
Aug 07, 2014 5.139 5.154 5.049 5.049 45,046 -0.07(-1.33%)
Aug 06, 2014 5.102 5.132 5.064 5.117 62,858 +0.02(+0.37%)
Aug 05, 2014 5.102 5.102 5.041 5.098 58,633 -0.03(-0.52%)
Aug 04, 2014 5.162 5.200 5.094 5.124 66,424 -0.06(-1.17%)
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.