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

Magic Software Enterprises (NQ: MGIC )

10.72 -0.11 (-1.05%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 22, 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 (%)
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%)
May 01, 2002 0.7908 0.8295 0.7908 0.8295 34,540 +0.01(+0.67%)
Apr 30, 2002 0.7968 0.8571 0.7742 0.8239 181,742 -0.01(-1.32%)
Apr 29, 2002 0.8129 0.8571 0.7963 0.8350 24,413 +0.02(+2.72%)
Apr 26, 2002 0.8466 0.8737 0.8129 0.8129 16,817 -0.03(-3.29%)
Apr 25, 2002 0.8405 0.8405 0.8405 0.8405 3,978 -0.03(-3.80%)
Apr 24, 2002 0.8571 0.8737 0.8405 0.8737 21,519 -0.01(-1.25%)
Apr 23, 2002 0.8571 0.9401 0.8461 0.8848 71,973 -0.02(-1.84%)
Apr 22, 2002 0.8848 0.9069 0.8626 0.9014 21,338 -0.04(-4.68%)
Apr 19, 2002 0.9063 0.9456 0.8350 0.9456 59,134 +0.04(+4.91%)
Apr 18, 2002 0.8571 0.9014 0.8295 0.9014 45,752 -0.03(-3.55%)
Apr 17, 2002 0.8516 0.9345 0.8461 0.9345 42,677 +0.01(+1.20%)
Apr 16, 2002 0.8018 0.9235 0.8018 0.9235 49,549 +0.04(+4.37%)
Apr 15, 2002 0.8295 0.8848 0.8129 0.8848 49,007 +0.07(+8.77%)
Apr 12, 2002 0.8129 0.8184 0.8129 0.8134 15,371 +0.00(+0.07%)
Apr 11, 2002 0.8461 0.8516 0.7858 0.8129 59,857 -0.03(-3.92%)
Apr 10, 2002 0.8239 0.8848 0.8184 0.8461 49,368 -0.03(-3.16%)
Apr 09, 2002 0.8405 0.8737 0.8295 0.8737 17,722 +0.02(+1.94%)
Apr 08, 2002 0.8737 0.8848 0.8295 0.8571 22,423 -0.05(-5.49%)
Apr 05, 2002 0.8632 0.9069 0.8632 0.9069 2,893 +0.05(+5.81%)
Apr 04, 2002 0.8405 0.8848 0.8405 0.8571 64,740 +0.02(+1.97%)
Apr 03, 2002 0.8300 0.8848 0.8300 0.8405 20,434 +0.00(+0.33%)
Apr 02, 2002 0.8300 0.9124 0.8295 0.8378 10,669 -0.02(-2.26%)
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.