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

Magic Software Enterprises (NQ: MGIC )

10.44 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2015 5.032 5.040 4.978 5.025 12,166 -0.02(-0.31%)
May 28, 2015 5.063 5.079 5.006 5.040 19,962 -0.03(-0.61%)
May 27, 2015 5.079 5.102 4.986 5.071 37,021 -0.01(-0.15%)
May 26, 2015 5.032 5.079 4.885 5.079 74,015 +0.02(+0.31%)
May 22, 2015 5.056 5.063 5.063 5.063 48,232 +0.01(+0.23%)
May 21, 2015 5.056 5.079 5.048 5.052 21,708 +0.00(+0.08%)
May 20, 2015 5.056 5.079 4.947 5.048 52,876 -0.01(-0.15%)
May 19, 2015 5.048 5.079 5.040 5.056 22,234 -0.04(-0.76%)
May 18, 2015 5.079 5.102 5.040 5.094 18,971 +0.05(+1.08%)
May 15, 2015 5.040 5.071 5.040 5.040 13,194 -0.02(-0.46%)
May 14, 2015 5.048 5.079 5.040 5.063 4,440 +0.02(+0.46%)
May 13, 2015 5.001 5.056 5.001 5.040 26,066 +0.02(+0.31%)
May 12, 2015 5.118 5.118 5.025 5.025 35,218 -0.11(-2.11%)
May 11, 2015 5.087 5.218 4.963 5.133 114,200 -0.12(-2.36%)
May 08, 2015 5.148 5.265 5.148 5.257 14,634 +0.12(+2.42%)
May 07, 2015 5.094 5.133 5.063 5.133 9,338 -0.02(-0.45%)
May 06, 2015 5.211 5.211 5.156 5.156 26,913 -0.04(-0.75%)
May 05, 2015 5.180 5.218 5.149 5.195 26,355 +0.05(+1.06%)
May 04, 2015 5.102 5.149 5.102 5.141 27,504 +0.05(+1.07%)
May 01, 2015 4.978 5.087 4.978 5.087 47,547 +0.11(+2.18%)
Apr 30, 2015 4.940 5.009 4.846 4.978 23,857 -0.02(-0.31%)
Apr 29, 2015 4.986 5.040 4.970 4.994 23,084 -0.02(-0.46%)
Apr 28, 2015 5.087 5.087 4.994 5.017 20,808 -0.01(-0.15%)
Apr 27, 2015 5.036 5.040 4.994 5.025 16,253 +0.04(+0.78%)
Apr 24, 2015 5.017 5.017 4.916 4.986 25,804 -0.03(-0.62%)
Apr 23, 2015 5.001 5.017 4.986 5.017 15,778 -0.00(-0.00%)
Apr 22, 2015 5.079 5.079 4.978 5.017 11,827 -0.02(-0.31%)
Apr 21, 2015 5.009 5.032 4.978 5.032 7,053 +0.05(+0.93%)
Apr 20, 2015 5.025 5.025 4.924 4.986 34,083 -0.03(-0.62%)
Apr 17, 2015 4.986 5.032 4.970 5.017 19,103 +0.02(+0.47%)
Apr 16, 2015 5.118 5.118 4.994 4.994 12,535 -0.10(-1.98%)
Apr 15, 2015 5.125 5.149 5.094 5.094 22,041 -0.02(-0.45%)
Apr 14, 2015 5.125 5.156 5.079 5.118 31,070 +0.02(+0.30%)
Apr 13, 2015 5.110 5.250 5.056 5.102 322,815 -0.03(-0.60%)
Apr 10, 2015 5.203 5.226 5.133 5.133 5,971 -0.10(-1.93%)
Apr 09, 2015 5.156 5.269 5.156 5.234 10,291 +0.04(+0.75%)
Apr 08, 2015 5.234 5.234 5.156 5.195 7,733 -0.02(-0.31%)
Apr 07, 2015 5.164 5.234 5.149 5.212 6,552 +0.01(+0.16%)
Apr 06, 2015 5.079 5.226 5.079 5.203 49,640 +0.16(+3.23%)
Apr 02, 2015 4.963 5.040 5.040 5.040 32,885 +0.02(+0.47%)
Apr 01, 2015 5.071 5.079 4.986 5.017 26,055 -0.02(-0.46%)
Mar 31, 2015 4.970 5.040 4.970 5.040 51,147 +0.03(+0.62%)
Mar 30, 2015 5.025 5.025 5.001 5.009 14,400 -0.05(-0.92%)
Mar 27, 2015 5.063 5.063 5.024 5.056 9,573 +0.02(+0.46%)
Mar 26, 2015 5.001 5.063 4.963 5.032 10,037 -0.02(-0.31%)
Mar 25, 2015 4.978 5.048 4.978 5.048 56,850 +0.03(+0.62%)
Mar 24, 2015 4.970 5.032 4.955 5.017 13,601 +0.00(+0.00%)
Mar 23, 2015 4.963 5.040 4.963 5.017 16,356 +0.05(+1.09%)
Mar 20, 2015 5.001 5.009 4.908 4.963 25,376 +0.03(+0.63%)
Mar 19, 2015 4.955 5.001 4.932 4.932 10,056 -0.03(-0.62%)
Mar 18, 2015 4.955 5.017 4.955 4.963 16,776 -0.01(-0.16%)
Mar 17, 2015 4.986 4.986 4.955 4.970 20,195 -0.04(-0.77%)
Mar 16, 2015 4.939 5.079 4.939 5.009 45,890 +0.07(+1.41%)
Mar 13, 2015 4.955 4.998 4.893 4.939 16,332 -0.03(-0.62%)
Mar 12, 2015 5.087 5.102 4.955 4.970 27,974 -0.06(-1.23%)
Mar 11, 2015 5.156 5.195 5.001 5.032 34,909 -0.10(-1.96%)
Mar 10, 2015 5.180 5.187 5.110 5.133 11,014 -0.10(-1.85%)
Mar 09, 2015 5.412 5.428 5.187 5.230 81,817 -0.14(-2.53%)
Mar 06, 2015 5.312 5.428 5.312 5.366 15,719 +0.00(+0.00%)
Mar 05, 2015 5.412 5.412 5.304 5.366 31,558 -0.05(-1.00%)
Mar 04, 2015 5.467 5.459 5.389 5.420 22,782 -0.04(-0.71%)
Mar 03, 2015 5.428 5.459 5.420 5.459 56,285 +0.06(+1.15%)
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.