Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.83 -0.63 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 30, 2005 0.8129 0.8516 0.8129 0.8461 135,704 +0.02(+2.00%)
Dec 29, 2005 0.8516 0.8737 0.7963 0.8295 305,412 -0.04(-5.06%)
Dec 28, 2005 0.8626 0.9014 0.8571 0.8737 100,546 -0.01(-1.25%)
Dec 27, 2005 0.8903 0.9179 0.8848 0.8848 86,440 -0.05(-5.33%)
Dec 23, 2005 0.9179 0.9401 0.9135 0.9345 39,422 -0.01(-0.59%)
Dec 22, 2005 0.9124 0.9401 0.9069 0.9401 96,202 +0.01(+1.19%)
Dec 21, 2005 0.9235 0.9677 0.9290 0.9290 70,847 -0.01(-1.18%)
Dec 20, 2005 0.9235 0.9401 0.9069 0.9401 66,322 +0.03(+3.03%)
Dec 19, 2005 0.9290 0.9345 0.8903 0.9124 76,185 -0.02(-1.79%)
Dec 16, 2005 0.9069 0.9290 0.8848 0.9290 59,750 +0.02(+2.44%)
Dec 15, 2005 0.8958 0.9401 0.8848 0.9069 67,724 -0.02(-1.80%)
Dec 14, 2005 0.9069 0.9235 0.8903 0.9235 43,287 +0.00(+0.01%)
Dec 13, 2005 0.9235 0.9401 0.9069 0.9234 80,643 -0.02(-1.77%)
Dec 12, 2005 0.9345 0.9511 0.9345 0.9401 33,093 +0.00(+0.00%)
Dec 09, 2005 0.9290 0.9567 0.9290 0.9401 25,693 -0.02(-2.30%)
Dec 08, 2005 0.9235 0.9677 0.8958 0.9622 77,057 +0.03(+2.96%)
Dec 07, 2005 0.9345 0.9732 0.9157 0.9345 25,934 +0.01(+1.20%)
Dec 06, 2005 0.9179 0.9511 0.9069 0.9235 92,553 -0.02(-1.76%)
Dec 05, 2005 0.8792 0.9677 0.8792 0.9401 87,453 +0.02(+2.41%)
Dec 02, 2005 0.8626 0.9401 0.8626 0.9179 71,319 +0.02(+2.47%)
Dec 01, 2005 0.8848 0.8958 0.8682 0.8958 66,458 +0.01(+1.25%)
Nov 30, 2005 0.8903 0.9014 0.8571 0.8848 177,254 -0.02(-1.84%)
Nov 29, 2005 0.8848 0.9124 0.8682 0.9014 65,355 +0.00(+0.00%)
Nov 28, 2005 0.8405 0.9014 0.8405 0.9014 51,050 +0.03(+3.16%)
Nov 25, 2005 0.8461 0.8792 0.8461 0.8737 27,556 -0.01(-1.25%)
Nov 23, 2005 0.8571 0.9124 0.8295 0.8848 59,416 +0.01(+0.63%)
Nov 22, 2005 0.8737 0.8980 0.8184 0.8792 132,382 -0.02(-2.45%)
Nov 21, 2005 0.9954 0.9954 0.9014 0.9014 17,060 -0.01(-0.61%)
Nov 18, 2005 0.8792 0.9511 0.8792 0.9069 60,808 -0.03(-2.90%)
Nov 17, 2005 0.9511 0.9638 0.8958 0.9340 33,276 -0.03(-2.93%)
Nov 16, 2005 0.9290 0.9677 0.8958 0.9622 26,353 +0.04(+4.19%)
Nov 15, 2005 0.8848 0.9290 0.8848 0.9235 47,589 -0.01(-0.60%)
Nov 14, 2005 0.9456 0.9456 0.9008 0.9290 25,592 -0.01(-0.59%)
Nov 11, 2005 0.9069 0.9401 0.8848 0.9345 77,648 -0.01(-0.59%)
Nov 10, 2005 1.029 1.029 0.8958 0.9401 93,222 -0.14(-12.82%)
Nov 09, 2005 1.051 1.106 1.051 1.078 118,812 +0.04(+3.72%)
Nov 08, 2005 0.9511 1.089 0.9511 1.040 137,498 +0.11(+11.24%)
Nov 07, 2005 0.9401 0.9511 0.9069 0.9345 51,844 +0.00(+0.00%)
Nov 04, 2005 0.8848 0.9401 0.8848 0.9345 22,883 +0.03(+3.05%)
Nov 03, 2005 0.9511 0.9511 0.9069 0.9069 13,221 +0.00(+0.00%)
Nov 02, 2005 0.9345 0.9401 0.8792 0.9069 25,359 -0.03(-2.96%)
Nov 01, 2005 0.8848 0.9511 0.8795 0.9345 20,302 +0.06(+6.89%)
Oct 31, 2005 0.9401 0.9401 0.8737 0.8743 28,621 -0.02(-2.41%)
Oct 28, 2005 0.9014 0.9014 0.8958 0.8958 7,486 -0.01(-0.61%)
Oct 27, 2005 0.8848 0.9235 0.8848 0.9014 80,107 +0.03(+3.16%)
Oct 26, 2005 0.8958 0.8959 0.8737 0.8737 36,024 -0.02(-2.47%)
Oct 25, 2005 0.9069 0.9069 0.8958 0.8958 17,903 +0.01(+0.62%)
Oct 24, 2005 0.9014 0.9296 0.8903 0.8903 16,447 -0.01(-1.23%)
Oct 21, 2005 0.9014 0.9014 0.8958 0.9014 13,022 -0.01(-1.21%)
Oct 20, 2005 0.9069 0.9401 0.9055 0.9124 55,700 +0.01(+0.61%)
Oct 19, 2005 0.9124 0.9124 0.8958 0.9069 75,523 -0.01(-0.61%)
Oct 18, 2005 0.9345 0.9345 0.8958 0.9124 42,189 -0.02(-2.37%)
Oct 17, 2005 0.8903 0.9345 0.8848 0.9345 13,852 +0.04(+4.97%)
Oct 14, 2005 0.8848 0.8903 0.8682 0.8903 21,610 -0.01(-0.62%)
Oct 13, 2005 0.9179 0.9179 0.8848 0.8958 13,306 -0.03(-3.57%)
Oct 12, 2005 0.9069 0.9401 0.8848 0.9290 51,088 +0.04(+4.35%)
Oct 11, 2005 0.9014 0.9061 0.8903 0.8903 39,355 +0.00(+0.00%)
Oct 10, 2005 0.8848 0.9013 0.8848 0.8903 12,477 +0.01(+0.63%)
Oct 07, 2005 0.8626 0.9179 0.8516 0.8848 28,411 -0.01(-1.23%)
Oct 06, 2005 0.8903 0.8958 0.8737 0.8958 29,445 -0.02(-1.82%)
Oct 05, 2005 0.9124 0.9124 0.8958 0.9124 4,430 +0.00(+0.00%)
Oct 04, 2005 0.9179 0.9179 0.9124 0.9124 260 +0.02(+2.74%)
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.