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

Magic Software Enterprises (NQ: MGIC )

11.88 +0.17 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 4.048 4.090 4.013 4.069 64,549 +0.01(+0.35%)
May 30, 2012 3.964 4.098 3.964 4.055 149,834 +0.04(+1.05%)
May 29, 2012 4.027 4.062 3.915 4.013 83,039 +0.06(+1.60%)
May 25, 2012 3.943 3.964 3.894 3.950 55,037 -0.01(-0.18%)
May 24, 2012 3.978 4.048 3.894 3.957 77,349 +0.03(+0.71%)
May 23, 2012 3.915 3.943 3.817 3.929 174,545 -0.01(-0.36%)
May 22, 2012 4.083 4.097 3.873 3.943 85,852 -0.11(-2.60%)
May 21, 2012 3.887 4.076 3.845 4.048 128,929 +0.18(+4.72%)
May 18, 2012 3.943 3.943 3.817 3.866 160,685 -0.07(-1.78%)
May 17, 2012 4.133 4.134 3.929 3.936 130,306 -0.19(-4.59%)
May 16, 2012 4.182 4.224 4.126 4.126 78,716 -0.02(-0.42%)
May 15, 2012 4.112 4.231 4.076 4.143 77,885 +0.02(+0.43%)
May 14, 2012 4.083 4.164 4.077 4.126 89,461 +0.02(+0.51%)
May 11, 2012 4.055 4.161 4.055 4.105 126,304 +0.00(+0.09%)
May 10, 2012 4.224 4.224 4.062 4.101 177,824 -0.11(-2.58%)
May 09, 2012 4.252 4.259 4.177 4.210 128,500 -0.10(-2.28%)
May 08, 2012 4.378 4.387 4.229 4.308 223,294 -0.06(-1.44%)
May 07, 2012 4.378 4.399 4.245 4.371 241,169 +0.01(+0.32%)
May 04, 2012 4.455 4.462 4.329 4.357 254,523 -0.11(-2.36%)
May 03, 2012 4.533 4.582 4.441 4.462 102,354 -0.11(-2.45%)
May 02, 2012 4.497 4.603 4.455 4.575 102,757 -0.01(-0.15%)
May 01, 2012 4.568 4.631 4.561 4.582 212,228 +0.06(+1.40%)
Apr 30, 2012 4.490 4.561 4.462 4.518 212,786 +0.12(+2.71%)
Apr 27, 2012 4.385 4.420 4.301 4.399 77,408 +0.05(+1.05%)
Apr 26, 2012 4.322 4.392 4.322 4.354 87,358 +0.03(+0.73%)
Apr 25, 2012 4.280 4.343 4.245 4.322 48,689 +0.11(+2.67%)
Apr 24, 2012 4.189 4.259 4.175 4.210 129,499 +0.02(+0.50%)
Apr 23, 2012 4.259 4.280 4.126 4.189 341,335 -0.12(-2.77%)
Apr 20, 2012 4.322 4.322 4.224 4.308 111,161 +0.04(+0.99%)
Apr 19, 2012 4.273 4.328 4.189 4.266 186,964 -0.04(-0.82%)
Apr 18, 2012 4.413 4.420 4.245 4.301 81,380 -0.11(-2.39%)
Apr 17, 2012 4.266 4.443 4.266 4.406 200,403 +0.18(+4.32%)
Apr 16, 2012 4.280 4.280 4.161 4.224 103,204 -0.03(-0.66%)
Apr 13, 2012 4.357 4.376 4.217 4.252 116,809 -0.11(-2.57%)
Apr 12, 2012 4.350 4.368 4.224 4.364 177,783 +0.20(+4.89%)
Apr 11, 2012 4.259 4.269 4.105 4.161 170,624 +0.08(+1.89%)
Apr 10, 2012 4.301 4.301 4.055 4.083 464,441 -0.18(-4.20%)
Apr 09, 2012 4.406 4.420 4.210 4.262 315,206 -0.19(-4.33%)
Apr 05, 2012 4.392 4.476 4.385 4.455 136,835 +0.01(+0.16%)
Apr 04, 2012 4.518 4.518 4.385 4.448 141,162 -0.06(-1.40%)
Apr 03, 2012 4.617 4.617 4.490 4.511 110,313 -0.01(-0.16%)
Apr 02, 2012 4.533 4.540 4.462 4.518 125,976 +0.01(+0.31%)
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%)
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.