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

Magic Software Enterprises (NQ: MGIC )

10.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 30, 2014 6.061 6.061 5.971 5.986 53,866 -0.11(-1.74%)
May 29, 2014 5.993 6.114 5.993 6.092 87,635 +0.08(+1.38%)
May 28, 2014 6.061 6.084 5.971 6.008 245,357 -0.05(-0.87%)
May 27, 2014 6.076 6.099 6.001 6.061 111,513 +0.02(+0.31%)
May 23, 2014 5.910 6.042 6.042 6.042 117,759 +0.06(+1.07%)
May 22, 2014 5.986 5.993 5.918 5.978 42,511 -0.01(-0.13%)
May 21, 2014 5.971 6.008 5.933 5.986 71,704 +0.04(+0.64%)
May 20, 2014 5.978 6.008 5.933 5.948 115,975 +0.03(+0.51%)
May 19, 2014 5.880 6.009 5.857 5.918 91,513 +0.03(+0.51%)
May 16, 2014 5.956 5.956 5.835 5.888 73,983 -0.04(-0.64%)
May 15, 2014 5.925 5.971 5.827 5.925 108,165 +0.11(+1.95%)
May 14, 2014 5.857 5.872 5.812 5.812 110,295 -0.07(-1.16%)
May 13, 2014 5.910 5.933 5.827 5.880 104,648 +0.04(+0.71%)
May 12, 2014 5.804 5.925 5.804 5.838 227,318 +0.01(+0.19%)
May 09, 2014 5.835 5.910 5.812 5.827 115,904 -0.01(-0.13%)
May 08, 2014 6.069 6.069 5.820 5.835 222,179 -0.22(-3.62%)
May 07, 2014 6.175 6.205 5.888 6.054 150,040 -0.08(-1.23%)
May 06, 2014 6.182 6.228 6.061 6.129 83,045 -0.10(-1.58%)
May 05, 2014 6.235 6.333 6.076 6.228 90,625 -0.01(-0.12%)
May 02, 2014 6.205 6.243 6.152 6.235 33,956 +0.07(+1.10%)
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.