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 (%)
Aug 31, 2006 0.8516 0.8737 0.8350 0.8571 127,852 +0.00(+0.00%)
Aug 30, 2006 0.8571 0.8792 0.8461 0.8571 32,370 -0.02(-2.52%)
Aug 29, 2006 0.8516 0.8848 0.8516 0.8792 125,682 +0.02(+2.58%)
Aug 28, 2006 0.8350 0.8571 0.8350 0.8571 23,351 +0.00(+0.00%)
Aug 25, 2006 0.8516 0.8682 0.8461 0.8571 19,678 -0.01(-1.27%)
Aug 24, 2006 0.8405 0.8682 0.8405 0.8682 23,264 +0.02(+1.95%)
Aug 23, 2006 0.8748 0.8753 0.8405 0.8516 106,242 -0.02(-1.91%)
Aug 22, 2006 0.8626 0.8848 0.8626 0.8682 51,322 -0.01(-0.63%)
Aug 21, 2006 0.8571 0.8876 0.8571 0.8737 49,206 -0.01(-0.63%)
Aug 18, 2006 0.8903 0.8903 0.8405 0.8792 78,755 +0.02(+1.92%)
Aug 17, 2006 0.9567 0.9567 0.8295 0.8626 484,980 -0.10(-10.34%)
Aug 16, 2006 0.9677 1.023 0.9567 0.9622 88,835 -0.02(-1.69%)
Aug 15, 2006 0.9898 0.9898 0.9567 0.9788 28,876 -0.02(-1.67%)
Aug 14, 2006 0.9732 1.012 0.9622 0.9954 22,921 +0.02(+1.96%)
Aug 11, 2006 1.023 1.023 0.9511 0.9762 83,167 -0.05(-4.57%)
Aug 10, 2006 0.9954 1.045 0.9926 1.023 91,533 +0.02(+2.21%)
Aug 09, 2006 1.006 1.067 0.9622 1.001 123,438 -0.03(-2.69%)
Aug 08, 2006 0.9788 1.073 0.9677 1.029 169,272 +0.04(+3.91%)
Aug 07, 2006 0.9511 1.012 0.9511 0.9898 69,487 +0.03(+2.87%)
Aug 04, 2006 0.9788 0.9954 0.9511 0.9622 164,413 -0.02(-1.69%)
Aug 03, 2006 0.9954 1.029 0.9732 0.9788 98,519 -0.02(-1.67%)
Aug 02, 2006 1.012 1.023 0.9732 0.9954 94,960 +0.00(+0.00%)
Aug 01, 2006 1.078 1.078 0.9622 0.9954 400,340 -0.04(-3.74%)
Jul 31, 2006 1.056 1.089 1.001 1.034 241,898 -0.02(-2.09%)
Jul 28, 2006 0.9558 1.089 0.9456 1.056 1,267,810 +0.11(+11.05%)
Jul 27, 2006 0.9456 0.9788 0.9345 0.9511 93,215 -0.01(-1.15%)
Jul 26, 2006 0.9401 0.9954 0.9345 0.9622 149,562 +0.00(+0.00%)
Jul 25, 2006 0.9677 0.9898 0.9124 0.9622 312,344 -0.03(-2.79%)
Jul 24, 2006 1.029 1.051 0.9677 0.9898 312,076 +0.02(+1.70%)
Jul 21, 2006 1.012 1.033 0.9511 0.9732 238,441 -0.04(-4.01%)
Jul 20, 2006 1.051 1.084 0.9788 1.014 508,896 -0.05(-4.50%)
Jul 19, 2006 1.100 1.111 0.9954 1.062 963,137 -0.06(-5.42%)
Jul 18, 2006 1.172 1.250 1.056 1.123 1,542,200 -0.17(-12.88%)
Jul 17, 2006 0.8848 1.515 0.8848 1.288 5,899,308 +0.51(+65.25%)
Jul 14, 2006 0.8018 0.8184 0.7797 0.7797 7,233 -0.03(-4.08%)
Jul 13, 2006 0.8295 0.8483 0.8018 0.8129 14,729 -0.03(-3.29%)
Jul 12, 2006 0.8350 0.8737 0.8350 0.8405 5,927 +0.00(+0.00%)
Jul 11, 2006 0.8848 0.8848 0.8350 0.8405 8,589 -0.04(-5.00%)
Jul 10, 2006 0.8738 0.8848 0.8737 0.8848 5,786 +0.00(+0.19%)
Jul 07, 2006 0.8848 0.8848 0.8737 0.8831 7,595 -0.01(-0.81%)
Jul 06, 2006 0.8682 0.9179 0.8521 0.8903 26,035 -0.02(-2.42%)
Jul 05, 2006 0.8879 0.9124 0.8848 0.9124 9,678 +0.03(+3.13%)
Jul 03, 2006 0.8848 0.8848 0.8848 0.8848 542 -0.02(-2.02%)
Jun 30, 2006 0.8450 0.9030 0.8450 0.9030 5,063 +0.02(+2.06%)
Jun 29, 2006 0.8516 0.8848 0.8516 0.8848 45,752 +0.00(+0.00%)
Jun 28, 2006 0.8958 0.9014 0.8848 0.8848 21,338 -0.01(-1.23%)
Jun 27, 2006 0.9069 0.9069 0.8958 0.8958 3,707 -0.01(-0.61%)
Jun 26, 2006 0.8958 0.9290 0.8958 0.9014 16,456 +0.00(+0.00%)
Jun 23, 2006 0.9081 0.9179 0.9013 0.9014 30,961 -0.01(-0.61%)
Jun 22, 2006 0.9456 0.9456 0.8958 0.9069 6,437 +0.01(+0.61%)
Jun 21, 2006 0.8958 0.9069 0.8958 0.9014 7,233 +0.01(+0.62%)
Jun 20, 2006 0.9124 0.9179 0.8958 0.8958 16,286 -0.01(-1.22%)
Jun 19, 2006 0.8958 0.9069 0.8958 0.9069 11,172 +0.02(+2.50%)
Jun 16, 2006 0.8848 0.8848 0.8848 0.8848 6,329 -0.01(-1.23%)
Jun 15, 2006 0.8848 0.9014 0.8848 0.8958 5,094 +0.03(+3.18%)
Jun 14, 2006 0.8571 0.8835 0.8571 0.8682 50,385 -0.01(-0.63%)
Jun 13, 2006 0.8571 0.8848 0.8571 0.8737 16,132 +0.01(+0.64%)
Jun 12, 2006 0.9179 0.9179 0.8682 0.8682 19,655 -0.04(-4.85%)
Jun 09, 2006 0.8682 0.9290 0.8682 0.9124 51,549 +0.01(+0.61%)
Jun 08, 2006 0.8848 0.9069 0.8682 0.9069 14,286 -0.01(-0.61%)
Jun 07, 2006 0.9124 0.9124 0.9124 0.9124 3,616 +0.00(+0.00%)
Jun 06, 2006 0.9069 0.9124 0.8848 0.9124 7,801 -0.01(-0.60%)
Jun 05, 2006 1.029 1.029 0.9179 0.9179 49,810 -0.00(-0.48%)
Jun 02, 2006 0.9677 0.9677 0.9224 0.9224 8,680 -0.05(-4.69%)
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.