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 31, 2013 3.993 3.993 3.927 3.964 40,162 -0.02(-0.55%)
May 30, 2013 3.883 3.993 3.846 3.986 0 +0.11(+2.85%)
May 29, 2013 3.898 3.898 3.787 3.876 71,187 -0.02(-0.57%)
May 28, 2013 3.890 3.934 3.832 3.898 67,211 +0.08(+2.12%)
May 24, 2013 3.876 3.883 3.758 3.817 0 -0.04(-0.95%)
May 23, 2013 3.773 3.920 3.751 3.853 0 -0.02(-0.57%)
May 22, 2013 4.015 4.045 3.876 3.876 0 -0.11(-2.77%)
May 21, 2013 3.949 4.008 3.927 3.986 0 +0.07(+1.69%)
May 20, 2013 3.890 3.934 3.840 3.920 0 +0.07(+1.72%)
May 17, 2013 3.898 3.898 3.839 3.853 0 -0.03(-0.76%)
May 16, 2013 3.809 3.905 3.809 3.883 76,216 +0.05(+1.34%)
May 15, 2013 3.883 3.934 3.765 3.831 0 -0.03(-0.76%)
May 13, 2013 3.905 3.934 3.829 3.861 0 -0.07(-1.87%)
May 10, 2013 3.986 3.986 3.853 3.934 0 -0.01(-0.37%)
May 09, 2013 3.905 3.964 3.898 3.949 0 +0.04(+1.13%)
May 08, 2013 3.920 3.934 3.861 3.905 0 -0.04(-0.93%)
May 07, 2013 4.037 4.074 3.824 3.942 0 -0.11(-2.72%)
May 06, 2013 4.104 4.104 4.030 4.052 0 -0.05(-1.25%)
May 03, 2013 4.170 4.170 4.067 4.104 0 -0.01(-0.18%)
May 02, 2013 4.104 4.154 4.059 4.111 0 +0.07(+1.82%)
May 01, 2013 4.045 4.118 4.001 4.037 0 +0.06(+1.48%)
Apr 30, 2013 3.978 4.008 3.883 3.978 0 -0.04(-1.01%)
Apr 29, 2013 3.964 4.045 3.964 4.019 72,506 +0.03(+0.83%)
Apr 26, 2013 4.000 3.986 3.956 3.986 40,446 +0.00(+0.00%)
Apr 25, 2013 3.956 3.999 3.934 3.986 0 +0.00(+0.00%)
Apr 24, 2013 3.971 4.037 3.934 3.986 0 +0.00(+0.00%)
Apr 23, 2013 3.912 4.037 3.839 3.986 185,615 +0.13(+3.24%)
Apr 22, 2013 3.883 3.927 3.787 3.861 90,854 -0.04(-0.94%)
Apr 19, 2013 3.927 3.927 3.868 3.898 73,781 -0.01(-0.38%)
Apr 18, 2013 3.890 3.934 3.861 3.912 77,448 +0.01(+0.38%)
Apr 17, 2013 3.942 3.949 3.825 3.898 75,461 -0.08(-2.03%)
Apr 16, 2013 3.927 4.007 3.927 3.978 96,739 +0.05(+1.31%)
Apr 15, 2013 4.008 4.008 3.868 3.927 159,239 -0.07(-1.66%)
Apr 12, 2013 3.898 3.993 3.824 3.993 137,238 +0.09(+2.26%)
Apr 11, 2013 3.751 3.927 3.736 3.905 151,376 +0.14(+3.71%)
Apr 10, 2013 3.677 3.765 3.655 3.765 134,909 +0.13(+3.64%)
Apr 09, 2013 3.692 3.692 3.618 3.633 61,451 -0.04(-1.20%)
Apr 08, 2013 3.567 3.714 3.530 3.677 116,496 +0.07(+1.83%)
Apr 05, 2013 3.589 3.626 3.493 3.611 126,688 +0.00(+0.00%)
Apr 04, 2013 3.714 3.721 3.589 3.611 94,417 -0.10(-2.77%)
Apr 03, 2013 3.765 3.861 3.706 3.714 97,593 -0.06(-1.56%)
Apr 02, 2013 3.795 3.846 3.771 3.773 57,435 -0.01(-0.19%)
Apr 01, 2013 3.868 3.883 3.773 3.780 50,450 -0.06(-1.53%)
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%)
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.