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

Magic Software Enterprises (NQ: MGIC )

10.43 -0.09 (-0.86%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 4, 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 (%)
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%)
Mar 02, 2009 0.6027 0.6027 0.5972 0.6027 54,624 -0.03(-4.39%)
Feb 27, 2009 0.6470 0.6470 0.6182 0.6304 37,807 -0.03(-4.21%)
Feb 26, 2009 0.6691 0.6691 0.6581 0.6581 11,392 -0.03(-4.79%)
Feb 25, 2009 0.7299 0.7299 0.6660 0.6912 3,544 +0.00(+0.00%)
Feb 24, 2009 0.6636 0.6923 0.6636 0.6912 43,748 +0.02(+3.30%)
Feb 23, 2009 0.6968 0.7133 0.6691 0.6692 13,801 -0.04(-6.19%)
Feb 20, 2009 0.7465 0.7521 0.6968 0.7133 37,619 -0.01(-1.53%)
Feb 19, 2009 0.8018 0.8018 0.7189 0.7244 42,265 -0.04(-5.76%)
Feb 18, 2009 0.7742 0.7742 0.7465 0.7686 45,068 -0.01(-0.71%)
Feb 17, 2009 0.7244 0.8018 0.7244 0.7742 20,431 +0.01(+1.45%)
Feb 13, 2009 0.7686 0.7742 0.7576 0.7631 5,967 -0.01(-1.43%)
Feb 12, 2009 0.7742 0.7742 0.7244 0.7742 4,524 +0.03(+3.70%)
Feb 11, 2009 0.7465 0.7465 0.7410 0.7465 9,946 +0.01(+0.75%)
Feb 10, 2009 0.7575 0.7631 0.7410 0.7410 25,919 -0.03(-4.29%)
Feb 09, 2009 0.6968 0.7797 0.6968 0.7742 41,867 +0.07(+10.24%)
Feb 06, 2009 0.6746 0.7023 0.6304 0.7023 69,159 +0.06(+9.48%)
Feb 05, 2009 0.6359 0.6525 0.6193 0.6415 30,471 +0.01(+0.87%)
Feb 04, 2009 0.6415 0.6525 0.6359 0.6359 53,978 -0.01(-0.86%)
Feb 03, 2009 0.6525 0.6802 0.6415 0.6415 20,338 -0.04(-5.69%)
Feb 02, 2009 0.6636 0.6802 0.6525 0.6802 2,531 -0.01(-1.60%)
Jan 30, 2009 0.6912 0.6912 0.6912 0.6912 13,020 +0.04(+6.84%)
Jan 29, 2009 0.6470 0.7078 0.6470 0.6470 4,577 +0.00(+0.00%)
Jan 28, 2009 0.6470 0.6603 0.6359 0.6470 28,538 -0.00(-0.34%)
Jan 27, 2009 0.6470 0.6525 0.6470 0.6492 17,660 -0.01(-1.34%)
Jan 26, 2009 0.6636 0.6691 0.6580 0.6580 35,986 +0.00(+0.00%)
Jan 23, 2009 0.6359 0.6580 0.6359 0.6580 4,973 -0.01(-0.83%)
Jan 22, 2009 0.6636 0.6636 0.6138 0.6636 13,920 -0.01(-0.83%)
Jan 21, 2009 0.5806 0.6691 0.5751 0.6691 13,823 +0.08(+14.15%)
Jan 20, 2009 0.6636 0.6857 0.5806 0.5862 69,648 -0.08(-12.40%)
Jan 16, 2009 0.6912 0.6967 0.6636 0.6691 38,880 -0.02(-3.20%)
Jan 15, 2009 0.7244 0.7244 0.6912 0.6912 3,345 -0.02(-2.19%)
Jan 14, 2009 0.7521 0.7521 0.6802 0.7067 7,161 -0.06(-7.39%)
Jan 13, 2009 0.7465 0.7631 0.7465 0.7631 2,618 -0.02(-2.82%)
Jan 12, 2009 0.9069 0.9069 0.7189 0.7852 113,101 +0.11(+16.39%)
Jan 09, 2009 0.6691 0.7023 0.6636 0.6746 52,605 +0.02(+3.39%)
Jan 08, 2009 0.6636 0.6636 0.6359 0.6525 24,771 +0.02(+2.61%)
Jan 07, 2009 0.7133 0.7963 0.5806 0.6359 33,742 -0.16(-20.14%)
Jan 06, 2009 0.6912 0.8184 0.6857 0.7963 22,053 -0.01(-1.37%)
Jan 05, 2009 0.8074 0.8074 0.8074 0.8074 0 +0.00(+0.00%)
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.