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, 2002 0.6188 0.6415 0.5917 0.6415 31,285 +0.03(+5.45%)
Jul 30, 2002 0.5917 0.6083 0.5585 0.6083 51,900 +0.01(+1.85%)
Jul 29, 2002 0.5867 0.6077 0.5530 0.5972 39,784 +0.01(+1.89%)
Jul 26, 2002 0.6193 0.6193 0.5862 0.5862 20,977 -0.03(-5.36%)
Jul 25, 2002 0.5917 0.6525 0.5862 0.6193 26,944 +0.01(+1.82%)
Jul 24, 2002 0.5806 0.6083 0.5640 0.6083 26,402 -0.01(-0.90%)
Jul 23, 2002 0.5862 0.6359 0.5530 0.6138 49,549 -0.01(-1.77%)
Jul 22, 2002 0.6464 0.6464 0.6083 0.6249 32,008 -0.06(-8.87%)
Jul 19, 2002 0.6304 0.6857 0.6304 0.6857 30,380 +0.02(+3.33%)
Jul 17, 2002 0.6193 0.6636 0.6083 0.6636 38,699 -0.02(-3.23%)
Jul 12, 2002 0.6193 0.7078 0.6027 0.6857 21,881 +0.02(+3.33%)
Jul 11, 2002 0.6359 0.6746 0.6138 0.6636 47,560 -0.02(-3.23%)
Jul 10, 2002 0.6525 0.6912 0.6083 0.6857 27,487 +0.02(+2.39%)
Jul 09, 2002 0.6857 0.6912 0.6580 0.6697 3,616 -0.02(-2.34%)
Jul 08, 2002 0.6912 0.6912 0.6857 0.6857 23,328 -0.01(-0.80%)
Jul 05, 2002 0.6415 0.6912 0.6415 0.6912 24,413 +0.00(+0.00%)
Jul 04, 2002 0.6470 0.6912 0.6470 0.6912 33,816 +0.00(+0.00%)
Jul 03, 2002 0.6470 0.6912 0.6470 0.6912 33,816 +0.00(+0.00%)
Jul 02, 2002 0.6636 0.6912 0.6304 0.6912 16,637 +0.01(+0.81%)
Jul 01, 2002 0.6697 0.6912 0.6636 0.6857 24,051 -0.01(-0.80%)
Jun 28, 2002 0.6083 0.7189 0.5862 0.6912 194,220 +0.04(+6.84%)
Jun 27, 2002 0.6249 0.6470 0.6083 0.6470 63,836 +0.02(+3.54%)
Jun 26, 2002 0.6575 0.7133 0.6138 0.6249 146,840 -0.08(-11.72%)
Jun 25, 2002 0.6359 0.7133 0.6359 0.7078 34,540 +0.02(+2.40%)
Jun 21, 2002 0.6636 0.6636 0.6525 0.6912 27,849 +0.03(+4.17%)
Jun 20, 2002 0.6525 0.6796 0.6193 0.6636 40,688 -0.05(-6.90%)
Jun 19, 2002 0.6802 0.7515 0.6249 0.7128 51,539 +0.01(+0.78%)
Jun 18, 2002 0.6802 0.7073 0.6746 0.7073 38,880 +0.01(+1.51%)
Jun 17, 2002 0.7078 0.7078 0.6697 0.6968 39,784 +0.02(+2.36%)
Jun 14, 2002 0.6807 0.6965 0.6802 0.6807 4,520 -0.08(-10.80%)
Jun 12, 2002 0.7244 0.7681 0.6968 0.7631 14,105 -0.02(-2.82%)
Jun 11, 2002 0.7078 0.7852 0.6968 0.7852 117,906 +0.01(+1.43%)
Jun 10, 2002 0.7189 0.7742 0.7189 0.7742 20,253 +0.02(+2.19%)
Jun 07, 2002 0.7692 0.7692 0.7576 0.7576 26,402 -0.02(-2.21%)
Jun 06, 2002 0.7521 0.7858 0.7465 0.7747 6,148 +0.00(+0.07%)
Jun 05, 2002 0.7299 0.7852 0.7023 0.7742 53,347 -0.01(-0.71%)
May 31, 2002 0.7852 0.8295 0.7797 0.7797 7,595 -0.06(-6.62%)
May 28, 2002 0.8350 0.8958 0.8350 0.8350 7,414 -0.05(-5.62%)
May 27, 2002 0.8516 0.8848 0.8295 0.8848 21,881 +0.00(+0.00%)
May 24, 2002 0.8516 0.8848 0.8295 0.8848 21,881 +0.01(+0.63%)
May 23, 2002 0.8356 0.8842 0.8350 0.8792 12,116 +0.00(+0.06%)
May 22, 2002 0.8461 0.8787 0.8295 0.8787 6,691 -0.01(-0.63%)
May 21, 2002 0.8682 0.8848 0.8295 0.8842 8,137 -0.00(-0.06%)
May 20, 2002 0.8964 0.9235 0.8848 0.8848 18,083 -0.09(-9.04%)
May 17, 2002 0.9296 0.9898 0.9296 0.9727 14,828 +0.04(+4.02%)
May 16, 2002 0.9179 0.9622 0.9179 0.9351 23,689 -0.06(-6.06%)
May 15, 2002 0.9130 0.9954 0.9014 0.9954 50,634 +0.03(+2.86%)
May 14, 2002 0.8958 0.9843 0.8958 0.9677 40,869 +0.00(+0.00%)
May 13, 2002 0.9340 0.9677 0.8571 0.9677 79,568 +0.02(+2.34%)
May 10, 2002 0.8958 0.9511 0.8571 0.9456 80,473 +0.04(+4.91%)
May 09, 2002 0.8405 0.9069 0.8184 0.9014 182,647 +0.07(+7.95%)
May 08, 2002 0.8129 0.8405 0.8129 0.8350 33,997 +0.00(+0.07%)
May 07, 2002 0.8018 0.8350 0.8018 0.8344 37,252 +0.03(+3.36%)
May 06, 2002 0.7968 0.8234 0.7797 0.8074 73,782 +0.01(+1.39%)
May 03, 2002 0.8074 0.8295 0.7686 0.7963 36,529 -0.02(-2.70%)
May 02, 2002 0.8295 0.8516 0.7963 0.8184 21,881 -0.01(-1.33%)
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.