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

Magic Software Enterprises (NQ: MGIC )

10.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 30, 2016 5.682 5.777 5.682 5.748 12,672 +0.07(+1.16%)
Sep 29, 2016 5.755 5.819 5.650 5.682 17,136 -0.10(-1.81%)
Sep 28, 2016 5.763 5.876 5.722 5.787 7,961 -0.06(-1.10%)
Sep 27, 2016 5.916 5.934 5.843 5.851 23,737 -0.08(-1.36%)
Sep 26, 2016 5.924 5.956 5.880 5.932 21,947 -0.05(-0.81%)
Sep 23, 2016 6.085 6.125 5.940 5.980 91,921 -0.10(-1.72%)
Sep 22, 2016 5.626 6.109 5.573 6.085 231,762 +0.52(+9.26%)
Sep 21, 2016 5.521 5.602 5.513 5.569 14,202 +0.03(+0.58%)
Sep 20, 2016 5.545 5.581 5.505 5.537 8,996 -0.03(-0.58%)
Sep 19, 2016 5.473 5.650 5.473 5.569 29,808 +0.22(+4.07%)
Sep 16, 2016 5.319 5.368 5.247 5.352 30,806 +0.03(+0.61%)
Sep 15, 2016 5.553 5.553 5.319 5.319 59,474 -0.19(-3.51%)
Sep 14, 2016 5.682 5.707 5.465 5.513 38,864 -0.19(-3.25%)
Sep 13, 2016 5.884 5.884 5.682 5.698 38,645 -0.24(-4.07%)
Sep 12, 2016 5.940 6.037 5.835 5.940 19,155 -0.19(-3.15%)
Sep 09, 2016 6.124 6.150 6.085 6.133 12,120 -0.06(-0.91%)
Sep 08, 2016 6.133 6.230 6.133 6.190 42,884 -0.01(-0.13%)
Sep 07, 2016 6.190 6.230 6.150 6.198 16,017 +0.00(+0.00%)
Sep 06, 2016 6.109 6.198 6.077 6.198 61,282 +0.09(+1.52%)
Sep 02, 2016 6.049 6.105 6.105 6.105 8,029 +0.05(+0.79%)
Sep 01, 2016 6.073 6.077 6.034 6.057 24,574 -0.07(-1.17%)
Aug 31, 2016 6.145 6.161 6.065 6.129 11,679 -0.01(-0.10%)
Aug 30, 2016 6.241 6.241 6.129 6.136 14,112 -0.07(-1.05%)
Aug 29, 2016 6.153 6.233 6.153 6.201 15,610 -0.08(-1.27%)
Aug 26, 2016 6.260 6.289 6.257 6.281 2,928 -0.01(-0.13%)
Aug 25, 2016 6.265 6.289 6.257 6.289 24,285 +0.06(+0.90%)
Aug 24, 2016 6.233 6.257 6.225 6.233 25,202 +0.01(+0.13%)
Aug 23, 2016 6.145 6.257 6.129 6.225 49,019 +0.10(+1.56%)
Aug 22, 2016 6.249 6.249 6.022 6.129 221,249 -0.09(-1.45%)
Aug 19, 2016 6.169 6.241 6.010 6.219 48,162 +0.04(+0.68%)
Aug 18, 2016 6.113 6.177 6.113 6.177 37,571 +0.06(+0.91%)
Aug 17, 2016 6.137 6.153 6.119 6.121 14,503 -0.03(-0.45%)
Aug 16, 2016 6.089 6.209 6.057 6.149 28,208 -0.02(-0.32%)
Aug 15, 2016 6.002 6.177 6.002 6.169 47,695 +0.14(+2.25%)
Aug 12, 2016 5.994 6.034 5.898 6.034 138,521 +0.05(+0.80%)
Aug 11, 2016 6.137 6.153 5.970 5.986 74,344 -0.14(-2.34%)
Aug 10, 2016 6.137 6.177 6.065 6.129 32,814 +0.07(+1.18%)
Aug 09, 2016 6.065 6.202 6.034 6.057 86,658 +0.03(+0.53%)
Aug 08, 2016 5.970 6.057 5.930 6.026 56,159 +0.13(+2.16%)
Aug 05, 2016 5.978 5.978 5.874 5.898 31,371 -0.06(-0.94%)
Aug 04, 2016 5.970 5.970 5.922 5.954 26,845 +0.05(+0.81%)
Aug 03, 2016 5.851 5.978 5.851 5.906 23,775 -0.02(-0.27%)
Aug 02, 2016 5.890 5.946 5.834 5.922 22,823 -0.06(-0.93%)
Aug 01, 2016 5.930 5.978 5.922 5.978 30,419 +0.07(+1.21%)
Jul 29, 2016 5.930 5.930 5.803 5.906 19,411 +0.01(+0.14%)
Jul 28, 2016 5.946 5.954 5.882 5.898 18,701 -0.03(-0.54%)
Jul 27, 2016 5.922 5.970 5.898 5.930 25,926 +0.06(+0.95%)
Jul 26, 2016 5.723 5.970 5.699 5.874 75,695 +0.17(+2.93%)
Jul 25, 2016 5.635 5.739 5.635 5.707 111,379 +0.15(+2.73%)
Jul 22, 2016 5.579 5.579 5.554 5.555 6,357 +0.01(+0.14%)
Jul 21, 2016 5.571 5.587 5.539 5.547 27,993 +0.04(+0.72%)
Jul 20, 2016 5.531 5.539 5.432 5.508 15,916 -0.01(-0.14%)
Jul 19, 2016 5.531 5.563 5.492 5.515 25,283 -0.02(-0.29%)
Jul 18, 2016 5.555 5.571 5.531 5.531 10,197 +0.02(+0.29%)
Jul 15, 2016 5.579 5.579 5.508 5.515 5,795 -0.02(-0.34%)
Jul 14, 2016 5.563 5.563 5.501 5.534 11,943 +0.03(+0.48%)
Jul 13, 2016 5.531 5.547 5.484 5.508 27,015 +0.00(+0.00%)
Jul 12, 2016 5.595 5.610 5.476 5.508 82,357 -0.08(-1.43%)
Jul 11, 2016 5.547 5.587 5.484 5.587 46,458 +0.09(+1.59%)
Jul 08, 2016 5.484 5.515 5.484 5.500 12,766 +0.02(+0.29%)
Jul 07, 2016 5.372 5.515 5.359 5.484 19,551 +0.14(+2.69%)
Jul 05, 2016 5.292 5.356 5.292 5.340 28,573 +0.04(+0.75%)
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.