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 31, 2014 6.076 6.113 6.008 6.092 89,230 +0.08(+1.38%)
Mar 28, 2014 5.986 6.114 5.971 6.008 113,906 +0.05(+0.76%)
Mar 27, 2014 6.054 6.054 5.850 5.963 197,110 -0.09(-1.50%)
Mar 26, 2014 6.031 6.250 6.016 6.054 596,514 +0.05(+0.75%)
Mar 25, 2014 6.061 6.099 5.895 6.008 178,993 -0.02(-0.25%)
Mar 24, 2014 6.197 6.197 5.895 6.024 358,839 -0.13(-2.09%)
Mar 21, 2014 6.311 6.401 6.122 6.152 158,804 -0.11(-1.69%)
Mar 20, 2014 6.303 6.318 6.160 6.258 128,640 -0.05(-0.72%)
Mar 19, 2014 6.424 6.424 6.258 6.303 189,810 +0.01(+0.12%)
Mar 18, 2014 6.273 6.341 6.228 6.296 199,911 +0.07(+1.09%)
Mar 17, 2014 6.220 6.273 6.167 6.228 336,379 +0.14(+2.23%)
Mar 14, 2014 6.250 6.265 5.925 6.092 577,208 -0.20(-3.24%)
Mar 13, 2014 6.469 6.469 6.243 6.296 213,223 -0.12(-1.88%)
Mar 12, 2014 6.326 6.432 6.273 6.417 328,913 +0.05(+0.83%)
Mar 11, 2014 6.417 6.485 6.269 6.364 424,238 -0.08(-1.29%)
Mar 10, 2014 6.560 6.575 6.318 6.447 360,041 -0.10(-1.50%)
Mar 07, 2014 6.590 6.628 6.379 6.545 223,164 -0.04(-0.57%)
Mar 06, 2014 6.726 6.742 6.515 6.583 335,707 -0.08(-1.25%)
Mar 05, 2014 6.651 6.757 6.568 6.666 639,098 +0.03(+0.46%)
Mar 04, 2014 6.658 6.711 6.568 6.636 642,484 +0.07(+1.04%)
Mar 03, 2014 6.500 6.568 6.469 6.568 1,291,278 +0.14(+2.24%)
Feb 28, 2014 6.621 6.651 6.386 6.424 4,283,930 -0.75(-10.41%)
Feb 27, 2014 7.195 7.278 7.127 7.171 383,496 -0.08(-1.17%)
Feb 26, 2014 6.908 7.429 6.908 7.255 397,571 +0.43(+6.31%)
Feb 25, 2014 6.840 6.878 6.712 6.825 280,373 -0.08(-1.20%)
Feb 24, 2014 6.423 6.915 6.423 6.908 508,295 +0.40(+6.07%)
Feb 21, 2014 6.483 6.595 6.430 6.512 122,503 +0.08(+1.28%)
Feb 20, 2014 6.341 6.512 6.298 6.430 91,099 -0.01(-0.23%)
Feb 19, 2014 6.430 6.490 6.386 6.445 86,063 -0.01(-0.23%)
Feb 18, 2014 6.304 6.527 6.236 6.460 197,389 +0.16(+2.49%)
Feb 14, 2014 6.333 6.304 6.304 6.304 58,848 +0.01(+0.24%)
Feb 13, 2014 6.259 6.341 6.154 6.289 146,699 +0.04(+0.60%)
Feb 12, 2014 6.572 6.669 6.207 6.251 363,824 -0.10(-1.64%)
Feb 11, 2014 6.199 6.393 6.127 6.356 283,620 +0.19(+3.15%)
Feb 10, 2014 6.042 6.184 5.968 6.162 140,010 +0.19(+3.25%)
Feb 07, 2014 5.998 6.057 5.886 5.968 233,655 +0.18(+3.09%)
Feb 06, 2014 5.789 6.035 5.669 5.789 327,229 +0.06(+1.04%)
Feb 05, 2014 5.595 5.729 5.595 5.729 160,437 -0.05(-0.90%)
Feb 04, 2014 5.796 5.841 5.722 5.781 101,623 -0.04(-0.77%)
Feb 03, 2014 5.968 5.968 5.729 5.826 128,625 -0.15(-2.50%)
Jan 31, 2014 5.923 6.079 5.863 5.975 70,739 -0.01(-0.25%)
Jan 30, 2014 6.005 6.042 5.945 5.990 84,230 +0.04(+0.63%)
Jan 29, 2014 5.856 6.020 5.781 5.953 221,572 +0.06(+1.01%)
Jan 28, 2014 5.931 6.050 5.834 5.893 150,888 -0.09(-1.50%)
Jan 27, 2014 6.393 6.393 5.677 5.983 493,195 -0.50(-7.71%)
Jan 24, 2014 6.430 6.639 6.371 6.483 167,618 +0.03(+0.40%)
Jan 23, 2014 6.348 6.714 6.274 6.457 221,230 +0.03(+0.52%)
Jan 22, 2014 6.527 6.565 6.371 6.423 178,296 -0.10(-1.60%)
Jan 21, 2014 6.319 6.662 6.263 6.527 277,379 +0.18(+2.82%)
Jan 17, 2014 6.401 6.348 6.348 6.348 415,557 -0.04(-0.70%)
Jan 16, 2014 6.028 6.647 6.028 6.393 1,163,462 +0.25(+4.13%)
Jan 15, 2014 5.632 6.229 5.632 6.139 568,644 +0.51(+9.01%)
Jan 14, 2014 5.595 5.632 5.595 5.632 71,558 +0.06(+1.07%)
Jan 13, 2014 5.617 5.640 5.490 5.573 108,058 +0.04(+0.67%)
Jan 10, 2014 5.543 5.580 5.490 5.535 47,653 +0.02(+0.41%)
Jan 09, 2014 5.513 5.543 5.505 5.513 45,160 -0.03(-0.47%)
Jan 08, 2014 5.543 5.565 5.490 5.539 48,181 -0.06(-1.00%)
Jan 07, 2014 5.573 5.617 5.528 5.595 103,264 +0.07(+1.35%)
Jan 06, 2014 5.304 5.625 5.304 5.520 294,315 +0.21(+3.93%)
Jan 03, 2014 5.282 5.349 5.267 5.311 29,044 +0.00(+0.00%)
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.