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 (%)
Mar 28, 2013 3.868 3.912 3.839 3.839 32,870 -0.04(-1.14%)
Mar 27, 2013 3.795 3.986 3.787 3.883 149,596 +0.09(+2.33%)
Mar 26, 2013 3.773 3.861 3.736 3.795 63,006 +0.02(+0.59%)
Mar 25, 2013 3.773 3.861 3.773 3.773 35,134 -0.01(-0.19%)
Mar 22, 2013 3.824 3.839 3.758 3.780 58,709 -0.04(-0.96%)
Mar 21, 2013 3.839 3.839 3.743 3.817 68,556 -0.02(-0.57%)
Mar 20, 2013 3.912 3.913 3.728 3.839 128,468 -0.06(-1.51%)
Mar 19, 2013 3.831 3.920 3.802 3.898 149,807 +0.08(+2.12%)
Mar 18, 2013 3.714 3.853 3.677 3.817 123,295 +0.02(+0.58%)
Mar 15, 2013 3.714 3.795 3.655 3.795 157,243 +0.10(+2.79%)
Mar 14, 2013 3.795 3.795 3.677 3.692 102,759 -0.04(-1.18%)
Mar 13, 2013 3.765 3.795 3.662 3.736 108,322 +0.01(+0.40%)
Mar 12, 2013 3.846 3.861 3.640 3.721 251,424 -0.17(-4.35%)
Mar 11, 2013 4.015 4.015 3.846 3.890 249,181 -0.13(-3.11%)
Mar 08, 2013 4.074 4.096 3.971 4.015 215,086 -0.01(-0.18%)
Mar 07, 2013 3.787 4.104 3.773 4.023 965,974 +0.30(+8.10%)
Mar 06, 2013 3.626 3.728 3.603 3.721 304,510 +0.17(+4.76%)
Mar 05, 2013 3.486 3.574 3.478 3.552 155,378 +0.07(+2.11%)
Mar 04, 2013 3.442 3.486 3.398 3.478 81,536 +0.04(+1.07%)
Mar 01, 2013 3.412 3.449 3.405 3.442 19,840 +0.01(+0.21%)
Feb 28, 2013 3.456 3.456 3.390 3.434 51,856 -0.01(-0.43%)
Feb 27, 2013 3.434 3.478 3.412 3.449 54,818 +0.02(+0.64%)
Feb 26, 2013 3.412 3.456 3.398 3.427 57,079 +0.01(+0.43%)
Feb 25, 2013 3.471 3.471 3.405 3.412 43,073 -0.05(-1.49%)
Feb 22, 2013 3.456 3.478 3.442 3.464 39,611 +0.02(+0.64%)
Feb 21, 2013 3.464 3.464 3.414 3.442 79,591 +0.02(+0.72%)
Feb 20, 2013 3.513 3.534 3.405 3.417 100,598 -0.10(-2.72%)
Feb 19, 2013 3.420 3.534 3.420 3.513 104,367 +0.09(+2.51%)
Feb 15, 2013 3.427 3.474 3.362 3.427 53,753 -0.01(-0.21%)
Feb 14, 2013 3.434 3.448 3.319 3.434 89,122 -0.01(-0.42%)
Feb 13, 2013 3.541 3.620 3.333 3.448 402,183 -0.02(-0.62%)
Feb 12, 2013 3.470 3.491 3.420 3.470 53,243 +0.01(+0.21%)
Feb 11, 2013 3.441 3.513 3.441 3.463 76,351 -0.01(-0.21%)
Feb 08, 2013 3.455 3.477 3.412 3.470 52,155 +0.04(+1.04%)
Feb 07, 2013 3.427 3.470 3.405 3.434 69,945 -0.03(-0.83%)
Feb 06, 2013 3.391 3.463 3.369 3.463 49,803 +0.04(+1.05%)
Feb 04, 2013 3.398 3.434 3.384 3.427 73,886 +0.10(+3.02%)
Feb 01, 2013 3.298 3.360 3.269 3.326 49,008 +0.05(+1.53%)
Jan 31, 2013 3.262 3.323 3.226 3.276 93,535 +0.01(+0.22%)
Jan 30, 2013 3.362 3.362 3.262 3.269 79,762 -0.09(-2.77%)
Jan 29, 2013 3.298 3.377 3.255 3.362 75,489 +0.11(+3.53%)
Jan 28, 2013 3.333 3.333 3.197 3.247 313,280 -0.10(-3.00%)
Jan 25, 2013 3.346 3.391 3.305 3.348 107,331 -0.04(-1.06%)
Jan 24, 2013 3.305 3.391 3.298 3.384 69,135 +0.06(+1.72%)
Jan 23, 2013 3.341 3.341 3.283 3.326 37,859 -0.01(-0.43%)
Jan 22, 2013 3.369 3.448 3.326 3.341 70,215 -0.04(-1.06%)
Jan 18, 2013 3.441 3.441 3.377 3.377 41,006 -0.06(-1.88%)
Jan 17, 2013 3.470 3.484 3.378 3.441 65,459 +0.05(+1.48%)
Jan 16, 2013 3.369 3.391 3.326 3.391 54,981 +0.00(+0.00%)
Jan 15, 2013 3.455 3.459 3.233 3.391 152,439 -0.07(-2.07%)
Jan 14, 2013 3.491 3.491 3.441 3.463 49,719 +0.01(+0.21%)
Jan 11, 2013 3.470 3.477 3.384 3.455 56,821 +0.01(+0.21%)
Jan 10, 2013 3.434 3.475 3.398 3.448 24,200 +0.01(+0.21%)
Jan 09, 2013 3.484 3.544 3.362 3.441 58,245 -0.03(-0.83%)
Jan 08, 2013 3.427 3.477 3.412 3.470 52,726 +0.06(+1.68%)
Jan 07, 2013 3.441 3.441 3.377 3.412 65,039 -0.07(-2.06%)
Jan 04, 2013 3.563 3.570 3.420 3.484 108,264 -0.03(-0.82%)
Jan 03, 2013 3.513 3.513 3.448 3.513 106,360 +0.02(+0.62%)
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.