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

Magic Software Enterprises (NQ: MGIC )

11.71 -1.16 (-9.01%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2003 0.7686 0.7852 0.7576 0.7852 35,806 +0.02(+2.16%)
May 29, 2003 0.7742 0.7852 0.7576 0.7686 54,070 -0.02(-2.11%)
May 28, 2003 0.7631 0.7963 0.7299 0.7852 49,911 +0.03(+3.65%)
May 27, 2003 0.6636 0.7852 0.6525 0.7576 224,782 +0.03(+4.58%)
May 23, 2003 0.7189 0.7299 0.7189 0.7244 19,530 -0.02(-2.24%)
May 22, 2003 0.7244 0.7465 0.7189 0.7410 9,041 +0.01(+0.75%)
May 21, 2003 0.7465 0.7465 0.7189 0.7355 25,498 -0.02(-2.21%)
May 20, 2003 0.7631 0.7742 0.7299 0.7521 53,347 -0.02(-2.86%)
May 19, 2003 0.7465 0.7742 0.7465 0.7742 18,083 -0.01(-0.71%)
May 16, 2003 0.7852 0.8018 0.7465 0.7797 21,158 +0.02(+2.92%)
May 15, 2003 0.7631 0.7742 0.7299 0.7576 11,031 -0.02(-2.14%)
May 14, 2003 0.8074 0.8074 0.7742 0.7742 18,264 -0.03(-3.45%)
May 13, 2003 0.8074 0.8074 0.7852 0.8018 33,455 -0.01(-0.68%)
May 12, 2003 0.7742 0.8074 0.7742 0.8074 39,422 +0.03(+3.55%)
May 09, 2003 0.7521 0.7963 0.7521 0.7797 27,487 +0.03(+3.68%)
May 08, 2003 0.8018 0.8018 0.7465 0.7521 27,487 -0.04(-5.56%)
May 07, 2003 0.8074 0.8074 0.7742 0.7963 24,232 +0.00(+0.00%)
May 06, 2003 0.8129 0.8350 0.7963 0.7963 69,261 -0.03(-4.00%)
May 05, 2003 0.7742 0.8461 0.7410 0.8295 107,779 +0.06(+7.14%)
May 02, 2003 0.7742 0.7797 0.7742 0.7742 32,370 +0.00(+0.00%)
May 01, 2003 0.7576 0.7852 0.7465 0.7742 10,669 +0.00(+0.00%)
Apr 30, 2003 0.7465 0.7908 0.7078 0.7742 39,603 +0.02(+2.19%)
Apr 29, 2003 0.8018 0.8184 0.7465 0.7576 62,389 -0.06(-7.37%)
Apr 28, 2003 0.7852 0.8239 0.7742 0.8179 41,412 -0.00(-0.07%)
Apr 25, 2003 0.7908 0.8239 0.7797 0.8184 51,358 -0.01(-0.67%)
Apr 24, 2003 0.7521 0.9124 0.7521 0.8239 155,159 +0.07(+9.56%)
Apr 23, 2003 0.7631 0.7686 0.7465 0.7521 49,730 -0.01(-1.45%)
Apr 22, 2003 0.7078 0.7631 0.7078 0.7631 83,728 +0.07(+10.40%)
Apr 21, 2003 0.6746 0.6912 0.6525 0.6912 56,059 +0.03(+5.04%)
Apr 17, 2003 0.6636 0.6636 0.6580 0.6580 2,350 -0.01(-0.83%)
Apr 16, 2003 0.6138 0.6636 0.6138 0.6636 21,881 +0.01(+1.69%)
Apr 15, 2003 0.6636 0.6746 0.6470 0.6525 29,657 -0.01(-1.67%)
Apr 14, 2003 0.6525 0.6636 0.6415 0.6636 19,349 +0.00(+0.00%)
Apr 11, 2003 0.6746 0.6746 0.6636 0.6636 3,616 -0.01(-0.83%)
Apr 10, 2003 0.6691 0.6912 0.6525 0.6691 16,094 +0.00(+0.00%)
Apr 09, 2003 0.6193 0.7189 0.6193 0.6691 103,620 +0.03(+4.31%)
Apr 08, 2003 0.6304 0.6470 0.6304 0.6415 15,190 +0.01(+0.87%)
Apr 07, 2003 0.5917 0.6415 0.5917 0.6359 48,645 +0.02(+2.68%)
Apr 04, 2003 0.6193 0.6415 0.5917 0.6193 12,477 -0.03(-4.27%)
Apr 03, 2003 0.5640 0.6525 0.5640 0.6470 30,200 +0.05(+8.33%)
Apr 02, 2003 0.5530 0.6027 0.5530 0.5972 34,359 +0.02(+2.86%)
Apr 01, 2003 0.5806 0.5862 0.5696 0.5806 37,433 +0.00(+0.00%)
Mar 31, 2003 0.5530 0.5806 0.5530 0.5806 79,026 +0.02(+3.96%)
Mar 28, 2003 0.5530 0.5585 0.5530 0.5585 12,297 -0.01(-1.94%)
Mar 27, 2003 0.5530 0.5696 0.5530 0.5696 31,827 +0.02(+3.00%)
Mar 26, 2003 0.5364 0.5806 0.5364 0.5530 96,206 -0.01(-0.99%)
Mar 25, 2003 0.5309 0.5585 0.5309 0.5585 23,147 +0.01(+1.00%)
Mar 24, 2003 0.5474 0.5530 0.5032 0.5530 33,274 -0.01(-1.96%)
Mar 21, 2003 0.5640 0.5862 0.5640 0.5640 9,246 +0.01(+0.99%)
Mar 20, 2003 0.5640 0.5640 0.5309 0.5585 29,205 +0.01(+1.00%)
Mar 19, 2003 0.5530 0.5535 0.5253 0.5530 60,400 -0.02(-2.91%)
Mar 18, 2003 0.5530 0.5696 0.5530 0.5696 16,998 +0.01(+0.98%)
Mar 17, 2003 0.5585 0.5640 0.5309 0.5640 40,869 +0.01(+0.99%)
Mar 14, 2003 0.5640 0.5696 0.5585 0.5585 20,615 -0.01(-1.94%)
Mar 13, 2003 0.5696 0.5696 0.5474 0.5696 85,536 +0.00(+0.00%)
Mar 12, 2003 0.5530 0.5696 0.5253 0.5696 46,113 +0.01(+0.98%)
Mar 11, 2003 0.4369 0.5640 0.4369 0.5640 81,919 +0.03(+5.15%)
Mar 10, 2003 0.5530 0.5585 0.5364 0.5364 29,838 -0.02(-3.00%)
Mar 07, 2003 0.5253 0.5585 0.5253 0.5530 14,828 +0.02(+3.09%)
Mar 06, 2003 0.5474 0.5696 0.5364 0.5364 56,059 -0.03(-5.83%)
Mar 05, 2003 0.5530 0.5806 0.5474 0.5696 115,555 +0.02(+3.00%)
Mar 04, 2003 0.5474 0.5751 0.5419 0.5530 45,028 +0.01(+1.01%)
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.