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

Magic Software Enterprises (NQ: MGIC )

10.63 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 27, 2015 5.288 5.288 5.180 5.226 13,645 -0.09(-1.61%)
Feb 26, 2015 5.358 5.389 5.312 5.312 17,633 -0.05(-0.87%)
Feb 25, 2015 5.366 5.405 5.273 5.358 55,551 +0.12(+2.22%)
Feb 24, 2015 5.226 5.257 5.187 5.242 14,490 -0.03(-0.66%)
Feb 23, 2015 5.288 5.296 5.110 5.277 29,468 -0.05(-0.95%)
Feb 20, 2015 5.335 5.374 5.265 5.327 12,488 -0.01(-0.15%)
Feb 19, 2015 5.358 5.379 5.250 5.335 81,701 +0.09(+1.64%)
Feb 18, 2015 5.356 5.356 5.203 5.249 47,391 -0.02(-0.29%)
Feb 17, 2015 5.057 5.264 5.034 5.264 76,187 +0.36(+7.34%)
Feb 13, 2015 4.858 4.904 4.904 4.904 22,055 +0.02(+0.47%)
Feb 12, 2015 4.950 4.950 4.820 4.881 35,813 -0.02(-0.47%)
Feb 11, 2015 4.912 4.935 4.904 4.904 24,145 -0.05(-0.93%)
Feb 10, 2015 4.981 4.988 4.912 4.950 23,483 +0.02(+0.31%)
Feb 09, 2015 5.011 5.065 4.935 4.935 45,464 -0.07(-1.38%)
Feb 06, 2015 5.134 5.134 4.988 5.004 26,645 -0.04(-0.76%)
Feb 05, 2015 5.072 5.149 5.004 5.042 89,372 -0.03(-0.60%)
Feb 04, 2015 4.981 5.164 4.950 5.072 158,538 +0.29(+6.09%)
Feb 03, 2015 4.896 4.896 4.781 4.781 111,624 +0.11(+2.46%)
Feb 02, 2015 4.345 4.789 4.322 4.666 187,308 +0.51(+12.36%)
Jan 30, 2015 4.253 4.260 4.092 4.153 113,416 -0.18(-4.07%)
Jan 29, 2015 4.406 4.406 4.260 4.329 114,106 -0.08(-1.74%)
Jan 28, 2015 4.505 4.536 4.368 4.406 92,400 -0.09(-2.04%)
Jan 27, 2015 4.490 4.513 4.383 4.498 59,619 +0.02(+0.34%)
Jan 26, 2015 4.437 4.501 4.411 4.482 19,869 +0.03(+0.69%)
Jan 23, 2015 4.391 4.498 4.368 4.452 100,639 +0.03(+0.69%)
Jan 22, 2015 4.490 4.628 4.406 4.421 102,601 -0.14(-3.03%)
Jan 21, 2015 4.414 4.590 4.398 4.559 153,803 +0.15(+3.30%)
Jan 20, 2015 4.551 4.574 4.368 4.414 229,175 -0.15(-3.36%)
Jan 16, 2015 4.521 4.780 4.467 4.567 72,992 +0.07(+1.53%)
Jan 15, 2015 4.567 4.567 4.463 4.498 31,466 -0.02(-0.51%)
Jan 14, 2015 4.597 4.651 4.513 4.521 168,900 -0.06(-1.34%)
Jan 13, 2015 4.636 4.651 4.582 4.582 47,847 -0.04(-0.91%)
Jan 12, 2015 4.651 4.712 4.605 4.624 67,361 -0.02(-0.41%)
Jan 09, 2015 4.651 4.712 4.643 4.643 23,312 -0.03(-0.66%)
Jan 08, 2015 4.636 4.697 4.636 4.674 28,513 +0.05(+1.16%)
Jan 07, 2015 4.597 4.632 4.521 4.620 16,306 +0.03(+0.67%)
Jan 06, 2015 4.544 4.628 4.429 4.590 371,068 +0.04(+0.84%)
Jan 05, 2015 4.567 4.597 4.506 4.551 97,406 -0.03(-0.67%)
Jan 02, 2015 4.559 4.593 4.536 4.582 37,172 +0.02(+0.50%)
Dec 31, 2014 4.590 4.559 4.559 4.559 64,992 +0.01(+0.17%)
Dec 30, 2014 4.605 4.659 4.505 4.551 86,055 -0.08(-1.82%)
Dec 29, 2014 4.774 4.827 4.620 4.636 101,157 -0.25(-5.17%)
Dec 26, 2014 4.912 4.924 4.850 4.889 38,579 -0.05(-1.09%)
Dec 24, 2014 4.896 4.942 4.942 4.942 8,744 -0.01(-0.15%)
Dec 23, 2014 4.835 4.988 4.835 4.950 120,312 +0.05(+0.94%)
Dec 22, 2014 4.904 4.935 4.858 4.904 37,680 -0.05(-0.93%)
Dec 19, 2014 4.981 5.065 4.950 4.950 8,501 -0.06(-1.22%)
Dec 18, 2014 4.996 5.053 4.996 5.011 27,116 +0.02(+0.46%)
Dec 17, 2014 4.927 4.992 4.873 4.988 48,843 +0.06(+1.24%)
Dec 16, 2014 4.927 4.965 4.919 4.927 37,021 -0.04(-0.77%)
Dec 15, 2014 4.958 5.095 4.950 4.965 97,209 -0.02(-0.31%)
Dec 12, 2014 4.958 5.053 4.950 4.981 25,071 +0.01(+0.15%)
Dec 11, 2014 4.981 5.019 4.950 4.973 187,254 +0.02(+0.46%)
Dec 10, 2014 4.981 4.988 4.942 4.950 137,801 -0.03(-0.54%)
Dec 09, 2014 4.981 5.034 4.950 4.977 322,532 +0.03(+0.70%)
Dec 08, 2014 4.996 5.027 4.919 4.942 66,716 -0.08(-1.68%)
Dec 05, 2014 4.996 5.141 4.850 5.027 77,971 -0.07(-1.35%)
Dec 04, 2014 5.195 5.195 5.042 5.095 41,325 -0.05(-1.04%)
Dec 03, 2014 5.179 5.233 5.141 5.149 51,496 +0.00(+0.00%)
Dec 02, 2014 5.233 5.264 5.141 5.149 53,638 -0.15(-2.75%)
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.