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

Magic Software Enterprises (NQ: MGIC )

10.77 +0.02 (+0.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 13, 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, 2019 8.325 8.352 8.281 8.290 28,761 -0.08(-0.95%)
Oct 30, 2019 8.307 8.369 8.267 8.369 14,307 +0.01(+0.15%)
Oct 29, 2019 8.334 8.555 8.254 8.357 39,153 +0.06(+0.70%)
Oct 28, 2019 8.148 8.343 8.092 8.298 40,362 +0.16(+1.96%)
Oct 25, 2019 8.035 8.139 8.008 8.139 6,316 +0.04(+0.44%)
Oct 24, 2019 8.086 8.148 7.988 8.103 11,677 +0.08(+0.99%)
Oct 23, 2019 8.103 8.157 8.006 8.024 16,017 -0.09(-1.09%)
Oct 22, 2019 8.041 8.157 8.041 8.112 8,392 -0.01(-0.11%)
Oct 21, 2019 7.970 8.130 7.970 8.121 16,249 +0.13(+1.66%)
Oct 18, 2019 8.068 8.068 7.926 7.988 5,865 -0.14(-1.74%)
Oct 17, 2019 8.010 8.144 7.944 8.130 19,922 +0.10(+1.21%)
Oct 16, 2019 7.944 8.064 7.944 8.033 8,202 -0.03(-0.33%)
Oct 15, 2019 8.006 8.059 7.944 8.059 23,001 +0.07(+0.89%)
Oct 14, 2019 7.864 8.033 7.864 7.988 7,016 +0.09(+1.12%)
Oct 11, 2019 8.068 8.157 7.900 7.900 32,596 -0.05(-0.67%)
Oct 10, 2019 7.979 8.050 7.908 7.953 233,584 +0.04(+0.56%)
Oct 09, 2019 8.059 8.059 7.908 7.908 4,989 -0.16(-1.98%)
Oct 08, 2019 8.001 8.139 7.901 8.068 5,647 +0.04(+0.44%)
Oct 07, 2019 8.041 8.139 7.998 8.033 28,640 -0.07(-0.88%)
Oct 04, 2019 8.024 8.139 7.979 8.103 13,196 +0.08(+0.99%)
Oct 03, 2019 8.068 8.174 7.997 8.024 18,045 -0.08(-0.98%)
Oct 02, 2019 8.086 8.183 7.979 8.103 19,598 -0.13(-1.61%)
Oct 01, 2019 8.183 8.263 8.033 8.236 25,413 +0.09(+1.09%)
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%)
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.