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 30, 2008 0.9843 1.016 0.9843 1.012 24,594 +0.03(+2.81%)
May 29, 2008 0.9732 0.9954 0.9677 0.9843 4,991 +0.01(+1.14%)
May 28, 2008 0.9511 0.9954 0.9511 0.9732 22,062 +0.03(+3.04%)
May 27, 2008 0.9401 0.9495 0.9345 0.9445 19,630 +0.00(+0.47%)
May 26, 2008 0.9179 0.9511 0.9179 0.9401 27,957 +0.00(+0.00%)
May 23, 2008 0.9179 0.9511 0.9179 0.9401 27,957 +0.02(+2.53%)
May 22, 2008 0.8848 0.9345 0.8848 0.9168 14,948 +0.01(+1.10%)
May 21, 2008 0.8958 0.9401 0.8958 0.9069 67,767 +0.01(+1.23%)
May 20, 2008 0.8897 0.8958 0.8848 0.8958 15,519 +0.01(+0.62%)
May 19, 2008 0.8350 0.8958 0.8350 0.8903 11,211 +0.03(+3.21%)
May 16, 2008 0.8571 0.8682 0.8571 0.8626 11,573 -0.01(-0.64%)
May 15, 2008 0.8737 0.8737 0.8571 0.8682 7,016 -0.01(-0.63%)
May 14, 2008 0.8792 0.8792 0.8682 0.8737 5,280 +0.00(+0.00%)
May 13, 2008 0.8958 0.8958 0.8737 0.8737 14,928 -0.05(-5.39%)
May 12, 2008 0.9677 0.9677 0.9069 0.9235 7,830 +0.01(+0.60%)
May 09, 2008 0.9014 0.9179 0.9014 0.9179 2,531 +0.01(+0.61%)
May 08, 2008 0.9345 0.9345 0.9069 0.9124 8,761 +0.03(+3.12%)
May 07, 2008 0.9014 0.9069 0.8737 0.8848 13,562 -0.03(-3.02%)
May 06, 2008 0.8792 0.9345 0.8571 0.9124 43,755 +0.04(+4.17%)
May 05, 2008 0.8737 0.8848 0.8626 0.8759 23,273 +0.01(+0.89%)
May 02, 2008 0.8626 0.8737 0.8626 0.8682 1,989 -0.01(-0.64%)
May 01, 2008 0.8682 0.9124 0.8682 0.8738 28,335 +0.02(+1.94%)
Apr 30, 2008 0.8626 0.8737 0.8571 0.8571 4,900 -0.03(-3.13%)
Apr 29, 2008 0.8903 0.9014 0.8626 0.8848 25,762 -0.02(-2.44%)
Apr 28, 2008 0.8848 0.9124 0.8848 0.9069 14,351 +0.02(+2.50%)
Apr 25, 2008 0.8848 0.8903 0.8792 0.8848 9,403 +0.02(+2.56%)
Apr 24, 2008 0.8626 0.8848 0.8626 0.8626 20,073 +0.00(+0.00%)
Apr 23, 2008 0.8571 0.8792 0.8571 0.8626 35,607 -0.01(-1.27%)
Apr 22, 2008 0.8792 0.8792 0.8571 0.8737 19,349 -0.02(-1.86%)
Apr 21, 2008 0.8626 0.9014 0.8626 0.8903 6,906 +0.02(+1.90%)
Apr 18, 2008 0.8903 0.8958 0.8682 0.8737 62,468 -0.02(-1.86%)
Apr 17, 2008 0.9069 0.9179 0.8903 0.8903 11,754 -0.03(-3.59%)
Apr 16, 2008 0.9069 0.9276 0.9014 0.9235 7,182 -0.02(-1.76%)
Apr 15, 2008 0.8958 0.9401 0.8958 0.9401 6,964 +0.03(+3.66%)
Apr 14, 2008 0.9179 0.9401 0.9069 0.9069 32,113 -0.05(-5.20%)
Apr 11, 2008 0.9124 0.9567 0.9124 0.9567 9,765 +0.01(+0.58%)
Apr 10, 2008 0.9401 0.9511 0.9401 0.9511 3,734 +0.01(+1.18%)
Apr 09, 2008 0.9567 0.9622 0.9179 0.9401 17,270 -0.03(-2.86%)
Apr 08, 2008 0.9401 0.9677 0.9401 0.9677 17,631 +0.03(+2.94%)
Apr 07, 2008 0.9511 0.9622 0.9401 0.9401 37,361 -0.02(-1.73%)
Apr 04, 2008 0.9456 0.9843 0.9456 0.9567 35,630 -0.02(-1.70%)
Apr 03, 2008 0.9732 0.9898 0.9677 0.9732 23,543 -0.01(-0.56%)
Apr 02, 2008 0.9677 0.9954 0.9677 0.9788 153,528 +0.00(+0.00%)
Apr 01, 2008 0.9843 0.9954 0.9456 0.9788 51,833 -0.02(-1.67%)
Mar 31, 2008 0.9898 1.017 0.9677 0.9954 44,687 -0.01(-1.10%)
Mar 28, 2008 1.017 1.017 0.9954 1.006 16,094 +0.00(+0.00%)
Mar 27, 2008 0.9954 1.023 0.9954 1.006 25,389 -0.03(-2.67%)
Mar 26, 2008 1.031 1.045 0.9954 1.034 55,007 +0.02(+1.63%)
Mar 25, 2008 0.9788 1.023 0.9788 1.017 72,521 +0.01(+1.10%)
Mar 24, 2008 1.001 1.045 0.9954 1.006 37,632 -0.02(-1.62%)
Mar 21, 2008 1.017 1.029 1.012 1.023 86,513 +0.00(+0.00%)
Mar 20, 2008 1.017 1.029 1.012 1.023 86,513 -0.02(-2.12%)
Mar 19, 2008 1.023 1.045 1.006 1.045 59,381 -0.01(-0.53%)
Mar 18, 2008 1.023 1.051 1.023 1.051 124,035 +0.04(+3.83%)
Mar 17, 2008 1.018 1.045 0.9954 1.012 27,125 -0.02(-2.14%)
Mar 14, 2008 1.023 1.034 0.9954 1.034 3,978 +0.02(+1.63%)
Mar 13, 2008 0.9954 1.017 0.9898 1.017 35,809 -0.01(-0.54%)
Mar 12, 2008 0.9954 1.040 0.9954 1.023 115,988 +0.03(+3.35%)
Mar 11, 2008 0.9732 0.9898 0.9622 0.9898 39,379 +0.02(+1.70%)
Mar 10, 2008 0.8903 0.9732 0.8903 0.9732 63,998 +0.00(+0.00%)
Mar 07, 2008 0.9622 0.9843 0.9622 0.9732 39,585 +0.01(+1.15%)
Mar 06, 2008 0.9401 0.9843 0.9401 0.9622 61,441 +0.00(+0.00%)
Mar 05, 2008 0.9843 0.9843 0.9622 0.9622 45,010 -0.02(-2.25%)
Mar 04, 2008 0.9954 0.9954 0.9401 0.9843 210,271 +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.