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

Magic Software Enterprises (NQ: MGIC )

11.39 -0.15 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 6.444 6.485 6.402 6.485 28,023 +0.00(+0.00%)
Aug 30, 2017 6.444 6.485 6.402 6.485 9,587 +0.00(+0.00%)
Aug 29, 2017 6.361 6.485 6.361 6.485 7,200 +0.04(+0.64%)
Aug 28, 2017 6.320 6.444 6.278 6.444 21,980 +0.08(+1.30%)
Aug 25, 2017 6.402 6.444 6.320 6.361 25,335 +0.00(+0.06%)
Aug 24, 2017 6.337 6.377 6.296 6.357 18,930 +0.02(+0.32%)
Aug 23, 2017 6.337 6.418 6.337 6.337 13,694 -0.08(-1.27%)
Aug 22, 2017 6.377 6.418 6.337 6.418 10,938 +0.00(+0.00%)
Aug 21, 2017 6.418 6.418 6.377 6.418 19,614 -0.08(-1.25%)
Aug 18, 2017 6.458 6.499 6.418 6.499 15,005 +0.00(+0.00%)
Aug 17, 2017 6.458 6.499 6.458 6.499 23,394 +0.00(+0.00%)
Aug 16, 2017 6.499 6.580 6.458 6.499 186,655 -0.04(-0.62%)
Aug 15, 2017 6.499 6.540 6.418 6.540 37,311 +0.04(+0.63%)
Aug 14, 2017 6.418 6.621 6.418 6.499 58,432 +0.04(+0.63%)
Aug 11, 2017 6.499 6.499 6.418 6.458 19,068 -0.04(-0.63%)
Aug 10, 2017 6.621 6.661 6.341 6.499 65,153 -0.12(-1.84%)
Aug 09, 2017 6.418 6.865 6.418 6.621 265,947 +0.20(+3.16%)
Aug 08, 2017 6.337 6.499 6.337 6.418 22,224 +0.04(+0.64%)
Aug 07, 2017 6.418 6.458 6.337 6.377 29,270 -0.04(-0.63%)
Aug 04, 2017 6.458 6.418 6.418 1,889 -0.04(-0.63%)
Aug 03, 2017 6.580 6.580 6.418 6.458 17,490 +0.04(+0.63%)
Aug 02, 2017 6.418 6.458 6.418 6.418 5,122 +0.00(+0.00%)
Aug 01, 2017 6.458 6.540 6.418 6.418 32,541 +0.00(+0.00%)
Jul 31, 2017 6.499 6.540 6.418 6.418 43,833 -0.04(-0.63%)
Jul 28, 2017 6.499 6.540 6.458 6.458 15,508 +0.04(+0.57%)
Jul 27, 2017 6.661 6.661 6.418 6.422 38,626 -0.12(-1.80%)
Jul 26, 2017 6.580 6.580 6.499 6.540 8,182 +0.00(+0.00%)
Jul 25, 2017 6.580 6.621 6.540 6.540 5,074 +0.00(+0.00%)
Jul 24, 2017 6.580 6.580 6.499 6.540 9,253 -0.04(-0.62%)
Jul 21, 2017 6.702 6.702 6.540 6.580 46,665 -0.04(-0.61%)
Jul 20, 2017 6.621 6.661 6.580 6.621 18,604 +0.04(+0.62%)
Jul 19, 2017 6.621 6.661 6.580 6.580 12,017 -0.08(-1.22%)
Jul 18, 2017 6.621 6.661 6.621 6.661 5,685 -0.04(-0.61%)
Jul 17, 2017 6.661 6.824 6.661 6.702 29,039 +0.04(+0.61%)
Jul 14, 2017 6.661 6.763 6.661 6.661 3,454 +0.00(+0.00%)
Jul 13, 2017 6.661 6.661 6.580 6.661 5,048 +0.04(+0.61%)
Jul 12, 2017 6.499 6.661 6.499 6.621 13,938 +0.12(+1.88%)
Jul 11, 2017 6.418 6.499 6.418 6.499 14,160 +0.00(+0.00%)
Jul 10, 2017 6.499 6.580 6.499 6.499 7,681 +0.08(+1.27%)
Jul 07, 2017 6.458 6.458 6.377 6.418 6,183 -0.04(-0.63%)
Jul 06, 2017 6.458 6.458 6.377 6.458 5,810 +0.00(+0.00%)
Jul 05, 2017 6.418 6.580 6.418 6.458 21,154 +0.00(+0.00%)
Jul 03, 2017 6.540 6.540 6.377 6.458 10,973 +0.00(+0.00%)
Jun 30, 2017 6.377 6.458 6.377 6.458 6,942 +0.04(+0.63%)
Jun 29, 2017 6.458 6.458 6.328 6.418 7,607 -0.04(-0.63%)
Jun 28, 2017 6.458 6.499 6.337 6.458 10,555 +0.04(+0.63%)
Jun 27, 2017 6.499 6.621 6.377 6.418 28,986 -0.16(-2.47%)
Jun 26, 2017 6.422 6.621 6.422 6.580 13,284 +0.04(+0.62%)
Jun 23, 2017 6.540 6.621 6.458 6.540 7,338 +0.00(+0.00%)
Jun 22, 2017 6.540 6.639 6.469 6.540 13,801 +0.04(+0.63%)
Jun 21, 2017 6.458 6.580 6.458 6.499 13,017 -0.04(-0.62%)
Jun 20, 2017 6.458 6.580 6.377 6.540 103,540 +0.00(+0.00%)
Jun 19, 2017 6.418 6.540 6.397 6.540 21,735 +0.16(+2.55%)
Jun 16, 2017 6.377 6.540 6.377 6.377 41,851 -0.04(-0.63%)
Jun 15, 2017 6.255 6.499 6.215 6.418 16,641 +0.08(+1.28%)
Jun 14, 2017 6.337 6.337 6.296 6.337 3,713 +0.04(+0.58%)
Jun 13, 2017 6.418 6.418 6.285 6.300 8,380 -0.08(-1.21%)
Jun 12, 2017 6.418 6.418 6.296 6.377 7,086 -0.04(-0.63%)
Jun 09, 2017 6.580 6.621 6.387 6.418 15,174 -0.12(-1.86%)
Jun 08, 2017 6.418 6.540 6.418 6.540 510,847 +0.16(+2.55%)
Jun 07, 2017 6.458 6.499 6.337 6.377 55,922 -0.12(-1.87%)
Jun 06, 2017 6.458 6.499 6.377 6.499 10,988 +0.08(+1.27%)
Jun 05, 2017 6.499 6.499 6.418 6.418 83,683 -0.08(-1.25%)
Jun 02, 2017 6.540 6.580 6.499 6.499 29,304 -0.08(-1.23%)
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.