Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

11.88 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2019 7.666 7.684 7.554 7.633 18,740 -0.08(-1.10%)
Feb 27, 2019 7.410 7.760 7.393 7.718 173,015 +0.30(+4.03%)
Feb 26, 2019 7.359 7.419 7.325 7.419 20,903 +0.07(+0.93%)
Feb 25, 2019 7.282 7.376 7.222 7.351 36,534 +0.09(+1.18%)
Feb 22, 2019 7.248 7.265 7.171 7.265 14,641 +0.08(+1.07%)
Feb 21, 2019 7.282 7.282 7.120 7.188 27,432 -0.09(-1.29%)
Feb 20, 2019 7.154 7.332 7.154 7.282 34,675 +0.13(+1.79%)
Feb 19, 2019 7.163 7.205 7.103 7.154 7,798 +0.02(+0.25%)
Feb 15, 2019 7.129 7.147 7.107 7.136 9,604 +0.02(+0.35%)
Feb 14, 2019 7.103 7.120 7.060 7.112 8,252 +0.00(+0.00%)
Feb 13, 2019 7.095 7.188 7.064 7.112 2,448 -0.03(-0.36%)
Feb 12, 2019 7.018 7.205 6.975 7.137 41,527 +0.16(+2.33%)
Feb 11, 2019 6.941 7.291 6.747 6.975 14,719 +0.01(+0.12%)
Feb 08, 2019 7.018 7.082 6.966 6.966 7,262 -0.11(-1.57%)
Feb 07, 2019 7.094 7.103 6.958 7.077 2,470 -0.02(-0.24%)
Feb 06, 2019 7.050 7.116 7.050 7.094 4,666 -0.09(-1.19%)
Feb 05, 2019 7.094 7.180 7.026 7.180 9,793 +0.16(+2.31%)
Feb 04, 2019 7.043 7.043 6.923 7.018 42,695 +0.01(+0.12%)
Feb 01, 2019 6.872 7.043 6.872 7.009 13,470 +0.09(+1.23%)
Jan 31, 2019 7.026 7.094 6.872 6.924 19,680 -0.04(-0.61%)
Jan 30, 2019 7.001 7.001 6.847 6.966 31,930 +0.07(+0.99%)
Jan 29, 2019 7.001 7.001 6.796 6.898 53,857 -0.07(-0.98%)
Jan 28, 2019 6.881 7.060 6.857 6.966 44,869 +0.01(+0.12%)
Jan 25, 2019 7.026 7.060 6.932 6.958 15,227 -0.05(-0.73%)
Jan 24, 2019 7.060 7.060 6.779 7.009 96,195 -0.02(-0.24%)
Jan 23, 2019 6.872 7.026 6.787 7.026 21,448 +0.14(+1.98%)
Jan 22, 2019 6.958 6.958 6.753 6.890 40,864 -0.09(-1.22%)
Jan 18, 2019 6.907 7.043 6.847 6.975 37,365 +0.11(+1.62%)
Jan 17, 2019 6.890 6.907 6.834 6.864 15,632 -0.01(-0.12%)
Jan 16, 2019 6.864 6.872 6.702 6.872 15,441 +0.04(+0.62%)
Jan 15, 2019 6.779 6.855 6.774 6.830 19,187 +0.09(+1.27%)
Jan 14, 2019 6.770 6.770 6.710 6.744 22,314 -0.06(-0.88%)
Jan 11, 2019 6.736 6.804 6.736 6.804 2,225 +0.07(+1.01%)
Jan 10, 2019 6.727 6.813 6.710 6.736 7,589 +0.00(+0.00%)
Jan 09, 2019 6.838 6.890 6.727 6.736 5,964 -0.08(-1.13%)
Jan 08, 2019 6.830 6.872 6.633 6.813 19,381 +0.15(+2.31%)
Jan 07, 2019 6.651 6.710 6.522 6.659 10,592 +0.07(+1.04%)
Jan 04, 2019 6.685 6.779 6.591 6.591 12,767 +0.03(+0.52%)
Jan 03, 2019 6.437 6.668 6.241 6.557 29,289 +0.01(+0.13%)
Jan 02, 2019 6.411 6.599 6.403 6.548 22,650 +0.03(+0.52%)
Dec 31, 2018 6.599 6.659 6.437 6.514 23,309 -0.01(-0.13%)
Dec 28, 2018 6.411 6.659 6.411 6.522 16,398 +0.05(+0.79%)
Dec 27, 2018 6.557 6.686 6.224 6.471 47,750 -0.27(-4.05%)
Dec 26, 2018 6.480 6.744 6.446 6.744 26,658 +0.28(+4.36%)
Dec 24, 2018 6.386 6.463 6.275 6.463 57,629 -0.13(-1.94%)
Dec 21, 2018 6.326 6.821 6.275 6.591 135,875 +0.22(+3.49%)
Dec 20, 2018 6.744 6.744 6.292 6.369 39,394 -0.38(-5.57%)
Dec 19, 2018 6.719 6.915 6.685 6.744 28,255 +0.07(+1.02%)
Dec 18, 2018 6.753 6.753 6.659 6.676 24,057 -0.09(-1.39%)
Dec 17, 2018 6.847 6.864 6.702 6.770 59,534 -0.12(-1.73%)
Dec 14, 2018 6.898 6.915 6.830 6.890 13,587 -0.02(-0.25%)
Dec 13, 2018 6.770 6.966 6.770 6.907 13,908 +0.15(+2.15%)
Dec 12, 2018 6.787 6.881 6.692 6.761 28,805 +0.00(+0.00%)
Dec 11, 2018 6.719 6.779 6.642 6.761 31,402 +0.10(+1.54%)
Dec 10, 2018 6.710 6.736 6.488 6.659 57,120 -0.05(-0.76%)
Dec 07, 2018 6.744 6.744 6.663 6.710 19,209 -0.02(-0.25%)
Dec 06, 2018 6.702 6.779 6.668 6.727 36,538 -0.03(-0.51%)
Dec 04, 2018 6.966 6.992 6.719 6.761 61,261 -0.15(-2.10%)
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.