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

Magic Software Enterprises (NQ: MGIC )

10.31 -0.03 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 7.492 7.492 7.235 7.278 50,338 -0.26(-3.41%)
Sep 27, 2018 7.663 7.744 7.535 7.535 13,576 -0.17(-2.22%)
Sep 26, 2018 7.749 7.749 7.663 7.706 5,901 -0.04(-0.55%)
Sep 25, 2018 7.706 7.770 7.620 7.749 29,961 +0.00(+0.00%)
Sep 24, 2018 7.792 7.834 7.620 7.749 45,663 +0.00(+0.00%)
Sep 21, 2018 7.749 7.834 7.749 7.749 23,475 -0.04(-0.55%)
Sep 20, 2018 7.877 7.877 7.706 7.792 46,723 +0.04(+0.55%)
Sep 19, 2018 7.877 7.877 7.749 7.749 163,980 -0.09(-1.09%)
Sep 18, 2018 7.663 7.834 7.663 7.834 33,193 +0.13(+1.67%)
Sep 17, 2018 7.706 7.749 7.663 7.706 164,543 -0.04(-0.55%)
Sep 14, 2018 7.706 7.792 7.706 7.749 77,200 +0.00(+0.00%)
Sep 13, 2018 7.792 7.834 7.723 7.749 31,176 +0.00(+0.00%)
Sep 12, 2018 7.834 7.834 7.706 7.749 69,217 +0.04(+0.56%)
Sep 11, 2018 7.620 7.706 7.620 7.706 9,880 +0.09(+1.12%)
Sep 10, 2018 7.749 7.792 7.620 7.620 28,154 -0.09(-1.11%)
Sep 07, 2018 7.749 7.792 7.667 7.706 18,103 +0.00(+0.00%)
Sep 06, 2018 7.620 7.834 7.620 7.706 30,472 +0.04(+0.56%)
Sep 05, 2018 7.749 7.749 7.535 7.663 30,970 -0.09(-1.10%)
Sep 04, 2018 7.749 7.834 7.706 7.749 24,555 -0.04(-0.55%)
Aug 31, 2018 7.792 7.792 7.792 0 +0.04(+0.55%)
Aug 30, 2018 7.706 7.792 7.663 7.749 25,006 +0.00(+0.00%)
Aug 29, 2018 7.792 7.792 7.706 7.749 13,472 -0.02(-0.28%)
Aug 28, 2018 7.792 7.792 7.749 7.770 30,666 +0.06(+0.83%)
Aug 27, 2018 7.792 7.834 7.663 7.706 59,972 -0.04(-0.55%)
Aug 24, 2018 7.577 7.749 7.535 7.749 27,329 +0.17(+2.26%)
Aug 23, 2018 7.577 7.625 7.535 7.577 58,268 +0.00(+0.00%)
Aug 22, 2018 7.577 7.663 7.539 7.577 50,197 +0.00(+0.00%)
Aug 21, 2018 7.535 7.577 7.523 7.577 40,119 +0.09(+1.20%)
Aug 20, 2018 7.446 7.488 7.361 7.488 52,724 +0.04(+0.57%)
Aug 17, 2018 7.319 7.446 7.286 7.446 38,155 +0.13(+1.72%)
Aug 16, 2018 7.277 7.319 7.235 7.319 16,995 +0.04(+0.58%)
Aug 15, 2018 7.277 7.277 7.109 7.277 20,512 +0.04(+0.58%)
Aug 14, 2018 7.235 7.235 7.109 7.235 29,093 +0.00(+0.00%)
Aug 13, 2018 7.193 7.357 7.193 7.235 16,350 +0.13(+1.78%)
Aug 10, 2018 7.319 7.319 7.109 7.109 13,431 -0.21(-2.87%)
Aug 09, 2018 7.361 7.361 7.277 7.319 5,163 -0.08(-1.14%)
Aug 08, 2018 7.403 7.551 7.403 7.403 59,184 +0.08(+1.15%)
Aug 07, 2018 7.193 7.456 7.193 7.319 45,302 +0.17(+2.35%)
Aug 06, 2018 7.151 7.277 7.109 7.151 15,787 -0.08(-1.16%)
Aug 03, 2018 7.277 7.277 7.109 7.235 20,087 +0.04(+0.58%)
Aug 02, 2018 7.067 7.277 7.067 7.193 16,460 +0.04(+0.59%)
Aug 01, 2018 7.109 7.235 7.109 7.151 20,826 +0.04(+0.59%)
Jul 31, 2018 7.067 7.193 7.025 7.109 9,938 +0.00(+0.00%)
Jul 30, 2018 7.067 7.214 7.067 7.109 28,466 -0.13(-1.74%)
Jul 27, 2018 7.235 7.277 7.193 7.235 30,310 +0.04(+0.58%)
Jul 26, 2018 7.151 7.277 7.151 7.193 20,451 -0.08(-1.16%)
Jul 25, 2018 7.067 7.319 7.067 7.277 13,811 +0.25(+3.59%)
Jul 24, 2018 7.067 7.109 7.025 7.025 22,951 -0.13(-1.76%)
Jul 23, 2018 7.025 7.235 6.983 7.151 28,534 +0.13(+1.80%)
Jul 20, 2018 7.025 7.172 7.001 7.025 38,914 +0.08(+1.21%)
Jul 19, 2018 6.983 7.050 6.899 6.941 1,153,472 -0.04(-0.60%)
Jul 18, 2018 7.025 7.067 6.899 6.983 6,468 -0.08(-1.19%)
Jul 17, 2018 7.067 7.151 7.059 7.067 14,235 -0.08(-1.18%)
Jul 16, 2018 7.151 7.189 7.067 7.151 16,760 +0.04(+0.59%)
Jul 13, 2018 7.109 7.151 7.109 7.109 2,620 +0.00(+0.00%)
Jul 12, 2018 7.151 7.151 7.067 7.109 8,459 +0.00(+0.00%)
Jul 11, 2018 7.193 7.235 7.109 7.109 9,608 -0.17(-2.31%)
Jul 10, 2018 7.151 7.361 7.151 7.277 71,309 +0.42(+6.13%)
Jul 09, 2018 6.857 6.899 6.815 6.857 7,172 +0.00(+0.00%)
Jul 06, 2018 6.772 6.857 6.772 6.856 9,398 +0.04(+0.61%)
Jul 05, 2018 6.815 6.899 6.815 6.815 15,792 +0.00(+0.00%)
Jul 03, 2018 6.815 6.815 6.815 0 -0.08(-1.22%)
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.