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 (%)
Mar 30, 2012 4.610 4.610 4.472 4.504 115,310 -0.04(-0.93%)
Mar 29, 2012 4.511 4.561 4.455 4.547 127,973 +0.04(+0.78%)
Mar 28, 2012 4.631 4.645 4.504 4.511 158,927 -0.12(-2.58%)
Mar 27, 2012 4.631 4.659 4.603 4.631 78,113 +0.00(+0.00%)
Mar 26, 2012 4.631 4.666 4.624 4.631 148,347 +0.02(+0.46%)
Mar 23, 2012 4.610 4.631 4.526 4.610 74,462 +0.01(+0.31%)
Mar 22, 2012 4.631 4.631 4.554 4.596 133,973 +0.01(+0.15%)
Mar 21, 2012 4.589 4.631 4.568 4.589 84,333 -0.01(-0.30%)
Mar 20, 2012 4.631 4.631 4.547 4.603 213,250 -0.03(-0.61%)
Mar 19, 2012 4.638 4.666 4.561 4.631 185,177 +0.03(+0.61%)
Mar 16, 2012 4.666 4.666 4.561 4.603 151,753 -0.03(-0.61%)
Mar 15, 2012 4.694 4.710 4.603 4.631 129,230 -0.06(-1.35%)
Mar 14, 2012 4.841 4.841 4.645 4.694 252,469 -0.11(-2.19%)
Mar 13, 2012 4.771 4.834 4.771 4.799 184,926 +0.04(+0.89%)
Mar 12, 2012 4.603 4.764 4.596 4.757 344,067 +0.15(+3.20%)
Mar 09, 2012 4.448 4.645 4.434 4.610 319,842 +0.18(+3.96%)
Mar 08, 2012 4.462 4.568 4.385 4.434 255,681 -0.03(-0.63%)
Mar 07, 2012 4.462 4.540 4.441 4.462 155,784 +0.04(+0.95%)
Mar 06, 2012 4.631 4.631 4.385 4.420 525,805 -0.27(-5.83%)
Mar 05, 2012 4.736 4.799 4.617 4.694 217,031 -0.04(-0.89%)
Mar 02, 2012 4.834 4.834 4.701 4.736 223,730 -0.06(-1.32%)
Mar 01, 2012 4.778 4.862 4.764 4.799 234,542 +0.04(+0.89%)
Feb 29, 2012 4.869 4.890 4.743 4.757 287,556 -0.06(-1.31%)
Feb 28, 2012 4.834 4.911 4.771 4.820 450,630 +0.02(+0.44%)
Feb 27, 2012 4.757 4.806 4.694 4.799 324,600 +0.09(+1.94%)
Feb 24, 2012 4.820 4.820 4.680 4.708 391,994 -0.03(-0.59%)
Feb 23, 2012 4.750 4.820 4.666 4.736 465,098 +0.05(+1.05%)
Feb 22, 2012 4.750 4.869 4.652 4.687 455,187 -0.07(-1.47%)
Feb 21, 2012 4.792 4.841 4.680 4.757 479,556 +0.13(+2.73%)
Feb 17, 2012 4.673 4.729 4.540 4.631 304,632 -0.02(-0.45%)
Feb 16, 2012 4.575 4.666 4.575 4.652 215,221 +0.09(+2.00%)
Feb 15, 2012 4.631 4.757 4.526 4.561 778,576 +0.01(+0.31%)
Feb 14, 2012 5.031 5.136 4.462 4.547 1,859,419 -0.32(-6.49%)
Feb 13, 2012 4.680 4.897 4.666 4.862 450,204 +0.28(+6.13%)
Feb 10, 2012 4.561 4.723 4.526 4.582 224,431 -0.03(-0.61%)
Feb 09, 2012 4.659 4.715 4.561 4.610 328,271 -0.09(-1.94%)
Feb 08, 2012 4.764 4.904 4.603 4.701 236,824 -0.04(-0.81%)
Feb 07, 2012 4.813 4.827 4.666 4.740 212,962 -0.09(-1.82%)
Feb 06, 2012 4.750 4.911 4.736 4.827 575,744 +0.03(+0.58%)
Feb 03, 2012 4.406 4.799 4.357 4.799 1,693,645 +0.44(+10.15%)
Feb 02, 2012 4.364 4.441 4.350 4.357 175,790 -0.04(-0.85%)
Feb 01, 2012 4.350 4.420 4.329 4.395 223,769 +0.07(+1.68%)
Jan 31, 2012 4.392 4.399 4.259 4.322 134,603 -0.05(-1.12%)
Jan 30, 2012 4.308 4.413 4.210 4.371 156,464 -0.01(-0.16%)
Jan 27, 2012 4.392 4.406 4.336 4.378 85,858 -0.02(-0.48%)
Jan 26, 2012 4.385 4.420 4.375 4.399 138,179 +0.04(+0.80%)
Jan 25, 2012 4.280 4.385 4.252 4.364 102,676 +0.11(+2.47%)
Jan 24, 2012 4.168 4.315 4.140 4.259 188,193 +0.04(+0.83%)
Jan 23, 2012 4.280 4.280 4.069 4.224 501,104 -0.04(-0.99%)
Jan 20, 2012 4.336 4.350 4.231 4.266 222,720 -0.12(-2.80%)
Jan 19, 2012 4.427 4.427 4.350 4.389 252,714 -0.05(-1.03%)
Jan 18, 2012 4.385 4.441 4.287 4.434 248,015 +0.05(+1.12%)
Jan 17, 2012 4.231 4.483 4.231 4.385 810,538 +0.27(+6.47%)
Jan 13, 2012 3.999 4.259 3.967 4.119 513,634 +0.12(+2.98%)
Jan 12, 2012 3.985 4.105 3.943 3.999 256,735 +0.09(+2.33%)
Jan 11, 2012 3.677 3.929 3.677 3.908 340,323 +0.21(+5.79%)
Jan 10, 2012 3.712 3.768 3.655 3.694 136,720 +0.01(+0.29%)
Jan 09, 2012 3.740 3.740 3.617 3.684 186,200 +0.00(+0.00%)
Jan 06, 2012 3.719 3.747 3.663 3.684 142,763 -0.04(-0.94%)
Jan 05, 2012 3.613 3.733 3.543 3.719 243,719 +0.15(+4.33%)
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.