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 (%)
Jul 31, 2008 0.8516 0.8682 0.8516 0.8682 36,529 +0.01(+1.29%)
Jul 30, 2008 0.8571 0.8571 0.8461 0.8571 18,013 -0.01(-1.08%)
Jul 29, 2008 0.8665 0.8682 0.8560 0.8665 19,892 -0.02(-2.06%)
Jul 28, 2008 0.9069 0.9069 0.8665 0.8848 6,058 -0.03(-3.61%)
Jul 25, 2008 0.9069 0.9677 0.8405 0.9179 10,850 +0.01(+1.47%)
Jul 24, 2008 0.8958 0.9124 0.8682 0.9047 9,327 +0.01(+1.61%)
Jul 23, 2008 0.8295 0.9345 0.8295 0.8903 20,850 +0.07(+8.05%)
Jul 22, 2008 0.7742 0.8239 0.7686 0.8239 17,751 +0.05(+6.43%)
Jul 21, 2008 0.7631 0.7742 0.7631 0.7742 5,777 +0.02(+2.19%)
Jul 18, 2008 0.7465 0.7576 0.7299 0.7576 18,224 +0.03(+3.79%)
Jul 17, 2008 0.7189 0.7355 0.6636 0.7299 29,612 +0.03(+4.60%)
Jul 16, 2008 0.6912 0.7023 0.6912 0.6979 1,410 +0.02(+2.60%)
Jul 15, 2008 0.6525 0.6802 0.6415 0.6802 39,732 +0.01(+1.66%)
Jul 14, 2008 0.6249 0.6691 0.6193 0.6691 30,579 -0.01(-1.63%)
Jul 11, 2008 0.6691 0.6857 0.6415 0.6802 112,351 -0.04(-5.38%)
Jul 10, 2008 0.7189 0.7355 0.6691 0.7189 20,434 -0.03(-3.70%)
Jul 09, 2008 0.7742 0.7742 0.7410 0.7465 27,729 -0.01(-0.74%)
Jul 08, 2008 0.7742 0.7742 0.7410 0.7521 53,052 +0.02(+2.26%)
Jul 07, 2008 0.8405 0.8737 0.7299 0.7355 108,174 -0.12(-14.20%)
Jul 04, 2008 0.8461 0.8572 0.8018 0.8572 9,504 +0.00(+0.00%)
Jul 03, 2008 0.8461 0.8572 0.8018 0.8572 9,504 +0.01(+0.66%)
Jul 02, 2008 0.8350 0.8516 0.8184 0.8516 16,998 -0.01(-0.65%)
Jul 01, 2008 0.8626 0.8737 0.8184 0.8572 22,445 -0.02(-2.82%)
Jun 30, 2008 0.8018 0.8820 0.8018 0.8820 18,798 +0.05(+6.33%)
Jun 27, 2008 0.8350 0.8405 0.8295 0.8295 13,201 -0.00(-0.01%)
Jun 26, 2008 0.8405 0.8406 0.8295 0.8295 29,836 -0.01(-1.31%)
Jun 25, 2008 0.8461 0.8571 0.8405 0.8405 7,049 +0.00(+0.00%)
Jun 24, 2008 0.8516 0.8571 0.8405 0.8405 37,534 -0.04(-4.40%)
Jun 23, 2008 0.8571 0.8792 0.8405 0.8792 18,586 +0.01(+0.66%)
Jun 20, 2008 0.8516 0.8903 0.8350 0.8734 37,071 -0.01(-1.28%)
Jun 19, 2008 0.8848 0.9014 0.8571 0.8848 12,116 +0.00(+0.00%)
Jun 18, 2008 0.9014 1.023 0.8571 0.8848 134,355 -0.04(-4.19%)
Jun 17, 2008 0.9124 0.9235 0.8848 0.9235 46,976 -0.00(-0.01%)
Jun 16, 2008 0.9124 0.9456 0.9124 0.9235 6,734 -0.04(-4.02%)
Jun 13, 2008 0.9622 0.9677 0.9345 0.9622 4,340 +0.05(+5.45%)
Jun 12, 2008 0.9124 0.9290 0.9124 0.9124 11,754 +0.00(+0.00%)
Jun 11, 2008 0.9069 0.9290 0.9014 0.9124 5,425 -0.03(-2.94%)
Jun 10, 2008 0.9141 0.9401 0.9069 0.9401 3,074 +0.02(+1.80%)
Jun 09, 2008 0.9401 0.9622 0.9235 0.9235 54,175 -0.03(-3.47%)
Jun 06, 2008 0.9677 0.9677 0.9179 0.9567 20,496 -0.01(-0.57%)
Jun 05, 2008 0.9014 0.9677 0.9014 0.9622 43,422 +0.04(+4.19%)
Jun 04, 2008 0.9843 0.9843 0.9235 0.9235 17,015 -0.08(-8.24%)
Jun 03, 2008 1.001 1.023 0.9843 1.006 24,084 -0.02(-1.62%)
Jun 02, 2008 1.023 1.023 0.9954 1.023 9,855 +0.01(+1.09%)
May 30, 2008 0.9843 1.016 0.9843 1.012 24,594 +0.03(+2.81%)
May 29, 2008 0.9732 0.9954 0.9677 0.9843 4,991 +0.01(+1.14%)
May 28, 2008 0.9511 0.9954 0.9511 0.9732 22,062 +0.03(+3.04%)
May 27, 2008 0.9401 0.9495 0.9345 0.9445 19,630 +0.00(+0.47%)
May 26, 2008 0.9179 0.9511 0.9179 0.9401 27,957 +0.00(+0.00%)
May 23, 2008 0.9179 0.9511 0.9179 0.9401 27,957 +0.02(+2.53%)
May 22, 2008 0.8848 0.9345 0.8848 0.9168 14,948 +0.01(+1.10%)
May 21, 2008 0.8958 0.9401 0.8958 0.9069 67,767 +0.01(+1.23%)
May 20, 2008 0.8897 0.8958 0.8848 0.8958 15,519 +0.01(+0.62%)
May 19, 2008 0.8350 0.8958 0.8350 0.8903 11,211 +0.03(+3.21%)
May 16, 2008 0.8571 0.8682 0.8571 0.8626 11,573 -0.01(-0.64%)
May 15, 2008 0.8737 0.8737 0.8571 0.8682 7,016 -0.01(-0.63%)
May 14, 2008 0.8792 0.8792 0.8682 0.8737 5,280 +0.00(+0.00%)
May 13, 2008 0.8958 0.8958 0.8737 0.8737 14,928 -0.05(-5.39%)
May 12, 2008 0.9677 0.9677 0.9069 0.9235 7,830 +0.01(+0.60%)
May 09, 2008 0.9014 0.9179 0.9014 0.9179 2,531 +0.01(+0.61%)
May 08, 2008 0.9345 0.9345 0.9069 0.9124 8,761 +0.03(+3.12%)
May 07, 2008 0.9014 0.9069 0.8737 0.8848 13,562 -0.03(-3.02%)
May 06, 2008 0.8792 0.9345 0.8571 0.9124 43,755 +0.04(+4.17%)
May 05, 2008 0.8737 0.8848 0.8626 0.8759 23,273 +0.01(+0.89%)
May 02, 2008 0.8626 0.8737 0.8626 0.8682 1,989 -0.01(-0.64%)
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.