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 (%)
Jun 30, 2020 9.950 10.16 9.861 10.09 29,865 +0.29(+2.91%)
Jun 29, 2020 9.932 9.968 9.807 9.807 48,952 -0.13(-1.26%)
Jun 26, 2020 9.825 10.06 9.700 9.932 40,305 +0.01(+0.09%)
Jun 25, 2020 10.13 10.18 9.905 9.923 59,947 -0.24(-2.37%)
Jun 24, 2020 10.37 10.38 10.02 10.16 59,237 -0.36(-3.40%)
Jun 23, 2020 10.73 10.73 10.45 10.52 71,266 +0.02(+0.17%)
Jun 22, 2020 10.45 10.64 10.38 10.50 78,342 -0.07(-0.68%)
Jun 19, 2020 10.92 10.92 10.50 10.58 39,409 -0.14(-1.29%)
Jun 18, 2020 10.42 10.97 10.35 10.71 79,881 +0.39(+3.76%)
Jun 17, 2020 10.50 10.51 10.25 10.33 49,145 -0.08(-0.77%)
Jun 16, 2020 10.33 10.50 10.16 10.41 47,301 +0.38(+3.74%)
Jun 15, 2020 9.834 10.22 9.807 10.03 101,879 +0.22(+2.28%)
Jun 12, 2020 9.754 10.02 9.530 9.807 84,417 +0.15(+1.57%)
Jun 11, 2020 9.914 10.23 9.655 9.655 166,924 -0.66(-6.41%)
Jun 10, 2020 10.27 11.07 10.18 10.32 219,006 +0.15(+1.49%)
Jun 09, 2020 9.896 10.23 9.754 10.16 49,345 +0.21(+2.15%)
Jun 08, 2020 9.727 9.977 9.664 9.950 45,861 +0.34(+3.53%)
Jun 05, 2020 9.637 9.637 9.473 9.611 49,853 +0.23(+2.46%)
Jun 04, 2020 9.637 9.637 9.362 9.380 29,976 -0.04(-0.38%)
Jun 03, 2020 9.309 9.513 9.309 9.416 40,539 +0.12(+1.34%)
Jun 02, 2020 9.096 9.291 9.052 9.291 50,745 +0.40(+4.49%)
Jun 01, 2020 9.043 9.043 8.857 8.892 51,490 -0.12(-1.38%)
May 29, 2020 8.955 9.025 8.795 9.017 16,580 +0.05(+0.59%)
May 28, 2020 9.088 9.212 8.919 8.963 36,443 -0.12(-1.37%)
May 27, 2020 9.291 9.291 8.946 9.088 53,051 -0.22(-2.38%)
May 26, 2020 9.212 9.699 8.706 9.309 209,336 +0.31(+3.45%)
May 22, 2020 9.025 9.079 8.857 8.999 60,682 +0.08(+0.89%)
May 21, 2020 9.079 9.096 8.777 8.919 25,448 -0.25(-2.71%)
May 20, 2020 8.822 9.203 8.759 9.167 44,790 +0.59(+6.82%)
May 19, 2020 8.644 8.715 8.520 8.582 40,990 +0.05(+0.62%)
May 18, 2020 8.449 8.609 8.378 8.529 68,623 +0.37(+4.57%)
May 15, 2020 7.917 8.157 7.917 8.157 17,933 +0.08(+0.99%)
May 14, 2020 8.086 8.121 7.917 8.077 19,885 -0.13(-1.62%)
May 13, 2020 8.511 8.511 7.917 8.210 52,160 -0.13(-1.59%)
May 12, 2020 8.751 8.751 8.228 8.343 64,278 -0.28(-3.29%)
May 11, 2020 8.644 8.777 8.494 8.627 107,967 +0.42(+5.08%)
May 08, 2020 8.325 8.325 8.112 8.210 18,723 -0.09(-1.07%)
May 07, 2020 8.068 8.334 8.059 8.298 44,991 +0.35(+4.46%)
May 06, 2020 8.068 8.068 7.882 7.944 35,882 +0.08(+1.01%)
May 05, 2020 7.704 8.068 7.704 7.864 54,781 -0.07(-0.89%)
May 04, 2020 7.767 8.015 7.730 7.935 67,201 +0.04(+0.56%)
May 01, 2020 7.997 8.121 7.731 7.891 16,129 -0.22(-2.73%)
Apr 30, 2020 8.006 8.210 7.970 8.112 25,100 -0.04(-0.54%)
Apr 29, 2020 7.979 8.273 7.979 8.157 90,336 +0.16(+2.00%)
Apr 28, 2020 8.139 8.192 7.997 7.997 17,172 -0.15(-1.85%)
Apr 27, 2020 8.165 8.352 8.103 8.148 36,457 +0.12(+1.55%)
Apr 24, 2020 8.270 8.270 7.713 8.024 75,344 +0.10(+1.23%)
Apr 23, 2020 7.988 8.059 7.873 7.926 27,099 +0.05(+0.68%)
Apr 22, 2020 7.926 7.926 7.660 7.873 69,685 +0.21(+2.78%)
Apr 21, 2020 7.722 7.891 7.583 7.660 51,056 -0.04(-0.46%)
Apr 20, 2020 7.634 7.829 7.634 7.696 45,258 +0.06(+0.81%)
Apr 17, 2020 7.589 7.802 7.509 7.634 62,035 +0.06(+0.82%)
Apr 16, 2020 7.651 7.651 7.412 7.571 20,679 -0.03(-0.35%)
Apr 15, 2020 7.660 7.802 7.385 7.598 26,719 -0.14(-1.83%)
Apr 14, 2020 7.891 7.891 7.696 7.740 17,530 +0.12(+1.51%)
Apr 13, 2020 7.829 7.864 7.527 7.625 15,185 -0.20(-2.49%)
Apr 09, 2020 7.589 7.908 7.589 7.820 54,591 +0.29(+3.89%)
Apr 08, 2020 7.855 7.855 7.474 7.527 32,559 -0.11(-1.39%)
Apr 07, 2020 8.006 8.052 7.571 7.634 57,094 +0.09(+1.18%)
Apr 06, 2020 7.527 7.749 7.345 7.545 84,681 +0.49(+6.91%)
Apr 03, 2020 6.729 7.261 6.632 7.057 61,697 +0.35(+5.15%)
Apr 02, 2020 6.827 6.960 6.632 6.711 58,701 +0.00(+0.00%)
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.