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 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 29, 2007 1.671 1.671 1.628 1.628 6,942 -0.01(-0.43%)
Jun 28, 2007 1.600 1.678 1.600 1.635 32,027 +0.02(+1.32%)
Jun 27, 2007 1.593 1.657 1.593 1.614 16,385 -0.01(-0.85%)
Jun 26, 2007 1.572 1.664 1.572 1.628 28,346 +0.02(+1.30%)
Jun 25, 2007 1.621 1.650 1.607 1.607 52,111 -0.04(-2.67%)
Jun 22, 2007 1.635 1.685 1.635 1.651 81,901 -0.03(-1.59%)
Jun 21, 2007 1.650 1.678 1.635 1.678 98,814 -0.01(-0.42%)
Jun 20, 2007 1.685 1.699 1.662 1.685 18,080 +0.00(+0.00%)
Jun 19, 2007 1.635 1.692 1.635 1.685 1,836 +0.04(+2.15%)
Jun 18, 2007 1.664 1.685 1.635 1.650 54,240 -0.01(-0.85%)
Jun 15, 2007 1.699 1.699 1.657 1.664 51,132 -0.04(-2.08%)
Jun 14, 2007 1.671 1.706 1.671 1.699 7,627 +0.00(+0.00%)
Jun 13, 2007 1.699 1.699 1.657 1.699 24,153 +0.01(+0.41%)
Jun 12, 2007 1.671 1.706 1.650 1.692 54,098 +0.00(+0.00%)
Jun 11, 2007 1.720 1.727 1.692 1.692 59,006 -0.07(-4.02%)
Jun 08, 2007 1.763 1.763 1.735 1.763 37,072 +0.01(+0.81%)
Jun 07, 2007 1.742 1.770 1.720 1.749 32,778 -0.01(-0.80%)
Jun 06, 2007 1.706 1.784 1.706 1.763 21,561 +0.02(+1.22%)
Jun 05, 2007 1.770 1.812 1.706 1.742 71,464 -0.09(-5.02%)
Jun 04, 2007 1.706 1.834 1.671 1.834 119,003 +0.08(+4.86%)
Jun 01, 2007 1.727 1.749 1.699 1.749 3,072 +0.04(+2.07%)
May 31, 2007 1.749 1.763 1.678 1.713 16,356 -0.04(-2.02%)
May 30, 2007 1.735 1.756 1.735 1.749 28,815 -0.01(-0.40%)
May 29, 2007 1.777 1.777 1.720 1.756 27,733 +0.04(+2.06%)
May 25, 2007 1.720 1.720 1.699 1.720 11,086 +0.01(+0.83%)
May 24, 2007 1.706 1.706 1.685 1.706 8,192 +0.01(+0.42%)
May 23, 2007 1.671 1.720 1.671 1.699 49,837 +0.01(+0.84%)
May 22, 2007 1.642 1.770 1.635 1.685 50,497 +0.03(+1.71%)
May 21, 2007 1.784 1.784 1.650 1.657 177,499 -0.16(-8.67%)
May 18, 2007 1.777 1.834 1.777 1.814 33,135 +0.02(+1.27%)
May 17, 2007 1.827 1.827 1.784 1.791 14,834 +0.00(+0.00%)
May 16, 2007 1.805 1.834 1.791 1.791 71,547 -0.01(-0.39%)
May 15, 2007 1.805 1.841 1.786 1.798 54,611 -0.04(-2.31%)
May 14, 2007 1.834 1.947 1.834 1.841 123,883 +0.07(+4.00%)
May 11, 2007 1.770 1.770 1.678 1.770 25,460 +0.02(+1.21%)
May 10, 2007 1.727 1.763 1.706 1.749 26,333 +0.05(+2.92%)
May 09, 2007 1.635 1.720 1.635 1.699 19,194 +0.06(+3.45%)
May 08, 2007 1.664 1.713 1.628 1.642 30,682 -0.04(-2.52%)
May 07, 2007 1.664 1.749 1.664 1.685 39,615 -0.04(-2.06%)
May 04, 2007 1.685 1.720 1.684 1.720 25,542 +0.04(+2.10%)
May 03, 2007 1.671 1.699 1.664 1.685 35,832 +0.00(+0.00%)
May 02, 2007 1.685 1.756 1.671 1.685 45,823 -0.05(-2.86%)
May 01, 2007 1.685 1.742 1.685 1.735 23,703 +0.01(+0.82%)
Apr 30, 2007 1.720 1.756 1.678 1.720 35,116 -0.01(-0.82%)
Apr 27, 2007 1.791 1.791 1.729 1.735 32,726 -0.02(-1.21%)
Apr 26, 2007 1.735 1.778 1.685 1.756 57,457 -0.01(-0.80%)
Apr 25, 2007 1.749 1.791 1.727 1.770 48,067 +0.01(+0.81%)
Apr 24, 2007 1.784 1.819 1.756 1.756 16,663 -0.03(-1.59%)
Apr 23, 2007 1.664 1.805 1.628 1.784 56,113 +0.11(+6.33%)
Apr 20, 2007 1.699 1.699 1.642 1.678 46,594 +0.00(+0.00%)
Apr 19, 2007 1.727 1.749 1.664 1.678 32,150 -0.08(-4.82%)
Apr 18, 2007 1.642 1.805 1.642 1.763 126,456 +0.12(+7.33%)
Apr 17, 2007 1.649 1.664 1.596 1.642 39,269 -0.01(-0.43%)
Apr 16, 2007 1.572 1.650 1.572 1.650 34,547 +0.01(+0.87%)
Apr 13, 2007 1.614 1.642 1.614 1.635 5,784 +0.01(+0.43%)
Apr 12, 2007 1.635 1.649 1.558 1.628 94,184 +0.04(+2.68%)
Apr 11, 2007 1.642 1.664 1.579 1.586 6,753 -0.07(-4.27%)
Apr 10, 2007 1.635 1.664 1.628 1.657 13,093 +0.03(+1.74%)
Apr 09, 2007 1.579 1.648 1.572 1.628 12,076 +0.04(+2.22%)
Apr 05, 2007 1.550 1.614 1.550 1.593 17,119 +0.03(+1.81%)
Apr 04, 2007 1.515 1.614 1.508 1.565 36,345 +0.05(+3.27%)
Apr 03, 2007 1.621 1.621 1.501 1.515 67,185 -0.04(-2.73%)
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.