Magic Software Enterprises (NQ: MGIC )

11.21 -0.34 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.82 14.16 13.72 13.81 56,952 -0.04(-0.32%)
Feb 25, 2021 14.35 14.47 13.79 13.86 50,479 -0.70(-4.80%)
Feb 24, 2021 14.10 14.57 14.10 14.56 48,041 +0.09(+0.61%)
Feb 23, 2021 14.57 14.62 13.89 14.47 80,142 -0.28(-1.92%)
Feb 22, 2021 15.15 15.28 14.73 14.75 95,905 -0.81(-5.18%)
Feb 19, 2021 16.24 16.24 15.52 15.56 31,301 -0.07(-0.45%)
Feb 18, 2021 15.84 15.84 15.49 15.63 47,349 -0.23(-1.45%)
Feb 17, 2021 15.76 15.98 15.63 15.86 77,914 +0.17(+1.07%)
Feb 16, 2021 15.75 16.01 15.49 15.69 82,976 +0.43(+2.84%)
Feb 12, 2021 15.37 15.37 15.13 15.26 20,340 -0.12(-0.81%)
Feb 11, 2021 15.47 15.50 15.10 15.38 41,997 -0.09(-0.57%)
Feb 10, 2021 15.75 15.89 15.24 15.47 80,910 -0.02(-0.11%)
Feb 09, 2021 15.42 16.02 15.41 15.49 114,934 +0.44(+2.94%)
Feb 08, 2021 14.68 15.26 14.68 15.04 67,903 +0.58(+4.04%)
Feb 05, 2021 14.49 14.74 14.45 14.46 54,240 +0.05(+0.37%)
Feb 04, 2021 14.35 14.46 14.07 14.41 66,718 +0.05(+0.37%)
Feb 03, 2021 14.49 14.72 14.35 14.35 73,433 -0.11(-0.73%)
Feb 02, 2021 14.28 14.67 14.27 14.46 90,616 +0.39(+2.77%)
Feb 01, 2021 14.33 14.34 14.04 14.07 103,551 -0.24(-1.67%)
Jan 29, 2021 14.58 14.65 14.19 14.31 40,341 -0.34(-2.30%)
Jan 28, 2021 14.55 14.81 14.55 14.65 83,587 +0.20(+1.41%)
Jan 27, 2021 14.69 14.87 14.34 14.44 76,805 -0.49(-3.26%)
Jan 26, 2021 15.11 15.40 14.81 14.93 53,004 +0.11(+0.72%)
Jan 25, 2021 15.03 15.04 14.46 14.82 89,304 -0.30(-1.99%)
Jan 22, 2021 15.00 15.32 14.87 15.12 67,009 +0.14(+0.95%)
Jan 21, 2021 15.29 15.38 14.96 14.98 98,539 -0.22(-1.45%)
Jan 20, 2021 14.89 15.27 14.88 15.20 46,716 +0.21(+1.42%)
Jan 19, 2021 14.92 15.12 14.69 14.99 52,257 +0.23(+1.56%)
Jan 15, 2021 15.08 15.08 14.60 14.76 80,004 -0.35(-2.29%)
Jan 14, 2021 14.99 15.31 14.78 15.11 96,650 -0.08(-0.52%)
Jan 13, 2021 15.05 15.48 15.04 15.19 63,916 +0.32(+2.14%)
Jan 12, 2021 14.69 15.13 14.65 14.87 88,252 +0.19(+1.27%)
Jan 11, 2021 14.16 14.82 14.10 14.68 209,013 +0.58(+4.08%)
Jan 08, 2021 13.26 14.59 13.03 14.11 465,112 +0.90(+6.84%)
Jan 07, 2021 13.13 13.27 12.73 13.20 45,875 +0.25(+1.91%)
Jan 06, 2021 13.10 13.16 12.89 12.96 28,299 -0.23(-1.75%)
Jan 05, 2021 13.27 13.27 13.05 13.19 24,914 -0.05(-0.40%)
Jan 04, 2021 13.71 13.73 12.92 13.24 105,937 -0.61(-4.41%)
Dec 31, 2020 13.85 13.85 13.85 64,083 -0.07(-0.51%)
Dec 30, 2020 14.04 14.38 13.88 13.92 64,083 +0.13(+0.96%)
Dec 29, 2020 13.55 14.27 13.55 13.79 120,683 +0.37(+2.77%)
Dec 28, 2020 13.73 13.81 13.40 13.42 64,771 -0.11(-0.79%)
Dec 24, 2020 13.36 13.52 13.28 13.52 11,752 +0.25(+1.87%)
Dec 23, 2020 13.11 13.41 13.11 13.27 28,267 +0.20(+1.56%)
Dec 22, 2020 13.05 13.19 12.97 13.07 44,798 +0.05(+0.41%)
Dec 21, 2020 13.07 13.20 12.85 13.02 33,768 -0.12(-0.94%)
Dec 18, 2020 12.84 13.18 12.84 13.14 36,499 +0.35(+2.77%)
Dec 17, 2020 12.98 13.19 12.62 12.79 65,103 -0.25(-1.90%)
Dec 16, 2020 13.12 13.12 12.95 13.04 22,027 -0.15(-1.14%)
Dec 15, 2020 13.11 13.20 12.98 13.19 25,867 +0.26(+1.98%)
Dec 14, 2020 13.34 13.34 12.88 12.93 47,659 -0.44(-3.31%)
Dec 11, 2020 13.52 13.52 13.33 13.37 8,927 -0.17(-1.24%)
Dec 10, 2020 13.27 13.58 13.15 13.54 32,823 +0.34(+2.55%)
Dec 09, 2020 13.51 13.56 13.15 13.20 35,207 -0.41(-2.99%)
Dec 08, 2020 13.78 13.81 13.60 13.61 30,879 -0.22(-1.60%)
Dec 07, 2020 13.94 14.00 13.77 13.83 29,901 -0.39(-2.74%)
Dec 04, 2020 14.04 14.30 13.96 14.22 28,702 +0.27(+1.97%)
Dec 03, 2020 14.00 14.20 13.88 13.95 38,615 +0.12(+0.90%)
Dec 02, 2020 13.96 13.99 13.80 13.82 36,364 -0.48(-3.34%)
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.