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

Magic Software Enterprises (NQ: MGIC )

10.34 -0.11 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2005 1.620 1.676 1.620 1.670 82,019 +0.01(+0.33%)
Mar 30, 2005 1.620 1.681 1.615 1.664 11,703 -0.02(-0.99%)
Mar 29, 2005 1.670 1.703 1.648 1.681 25,498 +0.02(+1.00%)
Mar 28, 2005 1.714 1.736 1.664 1.664 17,403 -0.07(-4.14%)
Mar 24, 2005 1.664 1.736 1.659 1.736 11,374 +0.04(+2.61%)
Mar 23, 2005 1.692 1.742 1.687 1.692 39,361 -0.04(-2.55%)
Mar 22, 2005 1.720 1.742 1.676 1.736 35,144 -0.01(-0.32%)
Mar 21, 2005 1.742 1.742 1.714 1.742 8,949 -0.06(-3.37%)
Mar 18, 2005 1.720 1.803 1.720 1.803 8,996 +0.06(+3.16%)
Mar 17, 2005 1.742 1.770 1.742 1.747 20,152 +0.01(+0.32%)
Mar 16, 2005 1.764 1.764 1.720 1.742 23,328 -0.06(-3.37%)
Mar 15, 2005 1.786 1.841 1.775 1.803 17,606 +0.02(+0.93%)
Mar 14, 2005 1.803 1.825 1.770 1.786 21,800 -0.07(-3.58%)
Mar 11, 2005 1.819 1.891 1.819 1.852 10,365 -0.02(-1.18%)
Mar 10, 2005 1.825 1.880 1.803 1.875 43,319 +0.04(+2.42%)
Mar 09, 2005 1.803 1.841 1.803 1.830 21,655 -0.03(-1.49%)
Mar 08, 2005 1.836 1.869 1.836 1.858 47,007 +0.02(+1.20%)
Mar 07, 2005 1.841 1.864 1.825 1.836 22,375 -0.06(-2.92%)
Mar 04, 2005 1.742 1.891 1.742 1.891 18,601 +0.09(+5.23%)
Mar 03, 2005 1.825 1.852 1.792 1.797 73,274 +0.00(+0.00%)
Mar 02, 2005 1.797 1.841 1.770 1.797 18,118 -0.04(-2.40%)
Mar 01, 2005 1.687 1.875 1.687 1.841 59,877 +0.07(+4.06%)
Feb 28, 2005 1.781 1.797 1.692 1.770 54,826 -0.01(-0.62%)
Feb 25, 2005 1.631 1.781 1.631 1.781 54,076 +0.13(+8.05%)
Feb 24, 2005 1.687 1.692 1.604 1.648 92,285 -0.03(-1.97%)
Feb 23, 2005 1.687 1.709 1.648 1.681 97,088 -0.04(-2.25%)
Feb 22, 2005 1.775 1.775 1.714 1.720 98,960 -0.10(-5.47%)
Feb 18, 2005 1.781 1.847 1.770 1.819 41,773 +0.00(+0.00%)
Feb 17, 2005 1.897 1.907 1.803 1.819 57,671 -0.09(-4.64%)
Feb 16, 2005 1.880 1.935 1.864 1.908 155,419 +0.06(+2.99%)
Feb 15, 2005 1.864 1.864 1.781 1.852 43,265 -0.02(-1.18%)
Feb 14, 2005 1.875 1.875 1.786 1.875 27,312 +0.01(+0.59%)
Feb 11, 2005 1.797 1.869 1.797 1.864 28,662 +0.04(+2.12%)
Feb 10, 2005 1.858 1.858 1.775 1.825 20,344 +0.00(+0.00%)
Feb 09, 2005 1.825 1.869 1.825 1.825 18,749 -0.04(-2.37%)
Feb 08, 2005 1.869 1.875 1.825 1.869 39,996 -0.01(-0.59%)
Feb 07, 2005 1.858 1.908 1.852 1.880 38,999 -0.03(-1.45%)
Feb 04, 2005 1.858 1.908 1.858 1.908 8,806 +0.00(+0.00%)
Feb 03, 2005 1.864 1.924 1.852 1.908 23,098 +0.00(+0.00%)
Feb 02, 2005 1.841 1.908 1.803 1.908 60,512 -0.02(-1.15%)
Feb 01, 2005 1.891 1.930 1.886 1.930 46,524 +0.02(+1.16%)
Jan 31, 2005 1.886 1.935 1.880 1.908 43,240 -0.03(-1.43%)
Jan 28, 2005 1.908 1.952 1.908 1.935 20,733 -0.01(-0.57%)
Jan 27, 2005 1.891 1.958 1.880 1.946 118,546 +0.02(+1.15%)
Jan 26, 2005 1.880 1.952 1.869 1.924 124,346 +0.02(+1.16%)
Jan 25, 2005 1.908 1.924 1.880 1.902 47,578 -0.02(-1.15%)
Jan 24, 2005 1.864 1.924 1.847 1.924 46,374 +0.02(+1.05%)
Jan 21, 2005 1.869 1.908 1.869 1.904 75,360 +0.05(+2.78%)
Jan 20, 2005 1.852 1.880 1.852 1.853 20,111 +0.01(+0.33%)
Jan 19, 2005 1.852 1.880 1.830 1.847 58,759 +0.00(+0.00%)
Jan 18, 2005 1.869 1.880 1.792 1.847 78,735 -0.02(-0.95%)
Jan 14, 2005 1.814 1.880 1.792 1.865 59,837 +0.01(+0.36%)
Jan 13, 2005 1.847 1.880 1.847 1.858 32,912 -0.01(-0.30%)
Jan 12, 2005 1.886 1.886 1.836 1.864 65,906 -0.02(-0.88%)
Jan 11, 2005 1.930 1.930 1.814 1.880 62,629 -0.01(-0.29%)
Jan 10, 2005 1.908 1.935 1.814 1.886 98,660 +0.04(+2.40%)
Jan 07, 2005 1.830 1.841 1.808 1.841 31,341 +0.04(+2.46%)
Jan 06, 2005 1.819 1.841 1.797 1.797 36,326 +0.01(+0.62%)
Jan 05, 2005 1.808 1.819 1.781 1.786 52,768 -0.02(-0.92%)
Jan 04, 2005 1.841 1.841 1.781 1.803 34,283 -0.03(-1.51%)
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.