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 29, 2009 0.7742 0.7852 0.7687 0.7742 9,786 -0.01(-1.55%)
May 28, 2009 0.7852 0.7908 0.7686 0.7863 16,769 -0.00(-0.21%)
May 27, 2009 0.7521 0.7908 0.7521 0.7880 9,313 +0.01(+1.79%)
May 26, 2009 0.7742 0.7742 0.7521 0.7742 23,029 +0.02(+2.19%)
May 22, 2009 0.7742 0.7742 0.7576 0.7576 65,197 -0.03(-3.52%)
May 21, 2009 0.7742 0.7963 0.7742 0.7852 22,138 -0.01(-0.70%)
May 20, 2009 0.7742 0.8018 0.7631 0.7908 42,677 +0.03(+3.63%)
May 19, 2009 0.7189 0.7797 0.7189 0.7631 42,001 +0.05(+7.55%)
May 18, 2009 0.7189 0.7299 0.7078 0.7095 8,803 -0.02(-2.80%)
May 15, 2009 0.7244 0.7299 0.7244 0.7299 1,085 +0.00(+0.00%)
May 14, 2009 0.7189 0.7410 0.7189 0.7299 29,762 -0.01(-0.75%)
May 13, 2009 0.7244 0.7355 0.7078 0.7355 47,108 -0.01(-0.75%)
May 12, 2009 0.7299 0.7514 0.7188 0.7410 54,781 +0.01(+1.52%)
May 11, 2009 0.7189 0.7410 0.7023 0.7299 96,535 -0.01(-0.75%)
May 08, 2009 0.7355 0.7465 0.7248 0.7355 29,409 -0.01(-1.10%)
May 07, 2009 0.7244 0.7465 0.7078 0.7436 35,507 +0.01(+1.88%)
May 06, 2009 0.7465 0.8029 0.7189 0.7299 103,687 -0.03(-3.65%)
May 05, 2009 0.7521 0.7742 0.7299 0.7576 56,964 -0.04(-5.52%)
May 04, 2009 0.7686 0.8074 0.7465 0.8018 21,510 +0.03(+4.32%)
May 01, 2009 0.7078 0.7852 0.7078 0.7686 51,877 +0.05(+6.92%)
Apr 30, 2009 0.7742 0.7742 0.7189 0.7189 18,671 -0.02(-2.99%)
Apr 29, 2009 0.7078 0.7410 0.6857 0.7410 10,325 +0.07(+9.84%)
Apr 28, 2009 0.7465 0.7465 0.6746 0.6746 15,861 -0.08(-10.29%)
Apr 27, 2009 0.6691 0.7742 0.6691 0.7521 82,612 +0.07(+9.68%)
Apr 24, 2009 0.6636 0.7244 0.6636 0.6857 76,196 +0.01(+1.64%)
Apr 23, 2009 0.6525 0.6857 0.6525 0.6746 24,051 +0.01(+0.83%)
Apr 22, 2009 0.6912 0.7222 0.6691 0.6691 20,315 -0.05(-6.92%)
Apr 21, 2009 0.6968 0.8295 0.6691 0.7189 60,128 -0.03(-4.41%)
Apr 20, 2009 0.7521 0.7521 0.6802 0.7521 14,575 +0.00(+0.00%)
Apr 17, 2009 0.7410 0.7742 0.7244 0.7521 44,477 +0.02(+2.26%)
Apr 16, 2009 0.7355 0.7520 0.7299 0.7355 34,388 +0.01(+1.53%)
Apr 15, 2009 0.7244 0.7521 0.6968 0.7244 15,562 +0.02(+3.15%)
Apr 14, 2009 0.6691 0.7521 0.6691 0.7023 25,554 +0.00(+0.00%)
Apr 13, 2009 0.7189 0.7631 0.6912 0.7023 21,058 -0.03(-3.79%)
Apr 09, 2009 0.7686 0.7780 0.7244 0.7299 29,530 -0.02(-2.94%)
Apr 08, 2009 0.7631 0.7686 0.7465 0.7521 3,435 +0.02(+2.26%)
Apr 07, 2009 0.7465 0.7686 0.7355 0.7355 49,240 +0.00(+0.00%)
Apr 06, 2009 0.7189 0.7355 0.7028 0.7355 36,592 +0.04(+5.56%)
Apr 03, 2009 0.6802 0.6967 0.6746 0.6967 16,890 +0.02(+2.43%)
Apr 02, 2009 0.6636 0.7133 0.6636 0.6802 50,853 +0.03(+4.24%)
Apr 01, 2009 0.6304 0.6525 0.6304 0.6525 40,305 +0.02(+2.61%)
Mar 31, 2009 0.6083 0.6359 0.5972 0.6359 108,152 +0.02(+3.60%)
Mar 30, 2009 0.6304 0.6304 0.5917 0.6138 50,826 -0.03(-4.31%)
Mar 26, 2009 0.6470 0.6470 0.6083 0.6415 35,451 +0.00(+0.00%)
Mar 25, 2009 0.6580 0.6580 0.6027 0.6415 21,890 +0.00(+0.00%)
Mar 24, 2009 0.6086 0.6415 0.6086 0.6415 15,758 +0.01(+0.87%)
Mar 23, 2009 0.6384 0.6470 0.6193 0.6359 44,889 +0.03(+4.55%)
Mar 20, 2009 0.6027 0.6193 0.5973 0.6083 10,850 -0.01(-0.90%)
Mar 19, 2009 0.5862 0.6691 0.5807 0.6138 124,872 -0.01(-0.89%)
Mar 18, 2009 0.6249 0.6470 0.5917 0.6193 33,455 +0.01(+1.82%)
Mar 17, 2009 0.6359 0.6453 0.6083 0.6083 46,099 +0.00(+0.00%)
Mar 16, 2009 0.5806 0.6083 0.5806 0.6083 85,717 +0.03(+5.77%)
Mar 13, 2009 0.5696 0.5806 0.5530 0.5751 69,579 +0.01(+0.97%)
Mar 12, 2009 0.5530 0.5751 0.5530 0.5696 91,347 +0.02(+3.00%)
Mar 11, 2009 0.5530 0.5696 0.5530 0.5530 42,419 -0.01(-2.53%)
Mar 10, 2009 0.5585 0.5696 0.5419 0.5674 93,379 +0.02(+4.27%)
Mar 09, 2009 0.5585 0.5750 0.5419 0.5441 57,732 -0.03(-5.38%)
Mar 06, 2009 0.6193 0.6193 0.5530 0.5751 20,253 +0.01(+1.07%)
Mar 05, 2009 0.6083 0.6912 0.5640 0.5690 19,711 +0.01(+1.68%)
Mar 04, 2009 0.5530 0.5861 0.5530 0.5596 18,870 -0.04(-7.15%)
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.