Magic Software Enterprises (NQ: MGIC )

11.21 -0.34 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 11.46 11.51 11.21 11.21 30,796 -0.34(-2.94%)
Oct 30, 2024 11.71 11.73 11.37 11.55 49,941 +0.35(+3.13%)
Oct 29, 2024 11.30 11.30 11.13 11.20 49,429 -0.12(-1.06%)
Oct 28, 2024 11.25 11.45 11.18 11.32 21,462 +0.14(+1.25%)
Oct 25, 2024 11.01 11.22 11.01 11.18 22,912 +0.12(+1.08%)
Oct 24, 2024 11.16 11.19 11.01 11.06 12,312 -0.09(-0.81%)
Oct 23, 2024 11.32 11.32 11.01 11.15 11,565 -0.17(-1.50%)
Oct 22, 2024 11.47 11.51 11.22 11.32 34,421 -0.17(-1.48%)
Oct 21, 2024 11.35 11.54 11.34 11.49 18,959 +0.30(+2.68%)
Oct 18, 2024 11.15 11.31 11.15 11.19 15,848 +0.03(+0.27%)
Oct 17, 2024 11.25 11.25 11.10 11.16 13,665 -0.06(-0.53%)
Oct 16, 2024 11.13 11.26 11.12 11.22 25,210 -0.02(-0.18%)
Oct 15, 2024 11.02 11.28 11.02 11.24 19,489 +0.12(+1.08%)
Oct 14, 2024 11.24 11.30 11.08 11.12 18,662 -0.09(-0.80%)
Oct 11, 2024 11.00 11.29 11.00 11.21 24,878 +0.22(+2.00%)
Oct 10, 2024 10.99 11.09 10.71 10.99 30,069 -0.12(-1.08%)
Oct 09, 2024 11.26 11.26 11.09 11.11 16,778 -0.23(-2.03%)
Oct 08, 2024 11.32 11.40 11.25 11.34 17,525 +0.03(+0.27%)
Oct 07, 2024 11.35 11.40 11.28 11.31 18,886 -0.17(-1.48%)
Oct 04, 2024 11.56 11.57 11.32 11.48 24,616 +0.04(+0.35%)
Oct 03, 2024 11.64 11.68 11.44 11.44 19,608 -0.21(-1.80%)
Oct 02, 2024 11.57 11.75 11.48 11.65 16,344 +0.02(+0.17%)
Oct 01, 2024 11.91 11.91 11.52 11.63 43,292 -0.19(-1.61%)
Sep 30, 2024 11.90 11.98 11.78 11.82 27,909 -0.06(-0.51%)
Sep 27, 2024 11.90 11.99 11.82 11.88 15,376 -0.03(-0.25%)
Sep 26, 2024 11.91 12.17 11.89 11.91 44,483 +0.14(+1.19%)
Sep 25, 2024 11.71 11.78 11.61 11.77 40,809 +0.12(+1.03%)
Sep 24, 2024 11.42 11.74 11.42 11.65 43,255 +0.38(+3.37%)
Sep 23, 2024 11.40 11.46 11.21 11.27 49,628 -0.12(-1.05%)
Sep 20, 2024 11.56 11.56 11.15 11.39 107,137 -0.15(-1.30%)
Sep 19, 2024 11.32 11.56 11.16 11.54 154,149 +0.21(+1.85%)
Sep 18, 2024 11.38 11.39 11.25 11.33 36,972 +0.04(+0.35%)
Sep 17, 2024 11.64 11.64 11.20 11.29 67,101 -0.38(-3.26%)
Sep 16, 2024 11.59 11.75 11.49 11.67 43,072 +0.17(+1.48%)
Sep 13, 2024 11.40 11.67 11.40 11.50 57,974 +0.16(+1.41%)
Sep 12, 2024 10.71 11.44 10.65 11.34 95,093 +0.71(+6.68%)
Sep 11, 2024 10.68 10.74 10.49 10.63 316,805 -0.09(-0.84%)
Sep 10, 2024 10.31 10.78 10.31 10.72 410,450 +0.48(+4.69%)
Sep 09, 2024 10.39 10.53 10.24 10.24 32,982 -0.23(-2.20%)
Sep 06, 2024 10.77 10.77 10.45 10.47 55,312 -0.22(-2.06%)
Sep 05, 2024 10.72 10.88 10.69 10.69 31,385 +0.02(+0.19%)
Sep 04, 2024 10.66 10.80 10.66 10.67 18,577 +0.00(+0.00%)
Sep 03, 2024 10.88 10.88 10.61 10.67 73,019 -0.18(-1.66%)
Aug 30, 2024 10.78 10.92 10.78 10.85 50,247 +0.05(+0.46%)
Aug 29, 2024 10.82 10.90 10.77 10.80 42,758 +0.03(+0.28%)
Aug 28, 2024 10.78 10.87 10.75 10.77 33,497 +0.04(+0.37%)
Aug 27, 2024 10.73 10.80 10.65 10.73 84,899 +0.01(+0.09%)
Aug 26, 2024 10.73 10.79 10.61 10.72 32,912 +0.00(+0.00%)
Aug 23, 2024 10.60 10.75 10.57 10.72 36,410 +0.17(+1.61%)
Aug 22, 2024 10.64 10.64 10.51 10.55 34,281 -0.11(-1.03%)
Aug 21, 2024 10.59 10.76 10.57 10.66 27,927 -0.15(-1.39%)
Aug 20, 2024 10.55 10.89 10.55 10.81 51,009 +0.27(+2.56%)
Aug 19, 2024 10.48 10.54 10.43 10.54 27,741 +0.13(+1.25%)
Aug 16, 2024 10.43 10.46 10.36 10.41 43,303 -0.04(-0.38%)
Aug 15, 2024 10.39 10.49 10.34 10.45 53,256 +0.23(+2.25%)
Aug 14, 2024 10.33 10.34 10.08 10.22 42,187 -0.11(-1.06%)
Aug 13, 2024 10.17 10.37 10.15 10.33 40,465 +0.29(+2.89%)
Aug 12, 2024 10.25 10.28 10.01 10.04 25,398 -0.27(-2.62%)
Aug 09, 2024 10.30 10.36 10.26 10.31 31,486 -0.02(-0.19%)
Aug 08, 2024 10.18 10.44 10.18 10.33 45,044 +0.31(+3.09%)
Aug 07, 2024 9.990 10.07 9.900 10.02 74,299 +0.30(+3.09%)
Aug 06, 2024 10.00 10.07 9.640 9.720 86,410 -0.15(-1.52%)
Aug 05, 2024 9.920 9.978 9.830 9.870 75,029 -0.70(-6.62%)
Aug 02, 2024 10.56 10.69 10.48 10.57 49,078 -0.09(-0.84%)
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.