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

Magic Software Enterprises (NQ: MGIC )

11.01 -0.45 (-3.93%)
Streaming Delayed Price Updated: 2:23 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 29, 2008 1.311 1.311 1.272 1.300 51,144 +0.02(+1.50%)
Aug 28, 2008 1.288 1.316 1.255 1.280 84,174 +0.01(+1.10%)
Aug 27, 2008 1.178 1.288 1.156 1.266 81,527 +0.06(+4.57%)
Aug 26, 2008 1.167 1.217 1.167 1.211 38,882 +0.09(+8.42%)
Aug 25, 2008 1.189 1.189 1.117 1.117 7,233 -0.04(-3.81%)
Aug 22, 2008 1.145 1.167 1.145 1.161 9,982 +0.02(+1.45%)
Aug 21, 2008 1.161 1.178 1.145 1.145 11,392 -0.01(-0.96%)
Aug 20, 2008 1.156 1.161 1.095 1.156 17,450 +0.04(+3.98%)
Aug 19, 2008 1.111 1.149 1.078 1.111 60,461 -0.05(-3.97%)
Aug 18, 2008 1.134 1.161 1.034 1.157 19,338 +0.05(+4.65%)
Aug 15, 2008 1.089 1.128 1.001 1.106 39,712 -0.03(-2.44%)
Aug 14, 2008 1.078 1.150 1.063 1.134 17,884 +0.03(+2.50%)
Aug 13, 2008 1.161 1.167 1.017 1.106 78,954 -0.05(-4.27%)
Aug 12, 2008 1.106 1.155 1.051 1.155 36,551 +0.05(+4.46%)
Aug 11, 2008 1.056 1.106 1.056 1.106 60,629 +0.03(+2.56%)
Aug 08, 2008 1.106 1.106 0.9456 1.078 103,660 -0.02(-2.01%)
Aug 07, 2008 0.9567 1.183 0.9567 1.100 161,170 +0.14(+14.37%)
Aug 06, 2008 0.9069 0.9677 0.9069 0.9622 38,518 +0.05(+5.58%)
Aug 05, 2008 0.9124 0.9290 0.8516 0.9113 44,012 +0.02(+2.36%)
Aug 04, 2008 0.8737 0.9124 0.8737 0.8903 14,253 +0.02(+1.90%)
Aug 01, 2008 0.8682 0.8737 0.8682 0.8737 904 +0.01(+0.64%)
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%)
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.