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

Magic Software Enterprises (NQ: MGIC )

11.88 +0.17 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 5.452 5.563 5.436 5.523 47,344 +0.18(+3.28%)
May 27, 2016 5.364 5.348 5.348 5.348 1,129 -0.03(-0.59%)
May 26, 2016 5.404 5.404 5.364 5.380 1,690 -0.04(-0.74%)
May 25, 2016 5.492 5.492 5.388 5.420 7,727 -0.02(-0.44%)
May 24, 2016 5.428 5.523 5.428 5.444 15,728 +0.10(+1.94%)
May 23, 2016 5.380 5.412 5.340 5.340 27,774 -0.03(-0.59%)
May 20, 2016 5.316 5.372 5.284 5.372 11,335 +0.04(+0.75%)
May 19, 2016 5.460 5.460 5.324 5.332 32,692 -0.16(-2.90%)
May 18, 2016 5.579 5.579 5.452 5.492 21,217 -0.07(-1.29%)
May 17, 2016 5.508 5.579 5.476 5.563 69,762 +0.10(+1.90%)
May 16, 2016 5.324 5.500 5.292 5.460 116,485 +0.14(+2.70%)
May 13, 2016 5.340 5.364 5.292 5.316 9,007 +0.02(+0.30%)
May 12, 2016 5.380 5.412 5.284 5.300 7,407 -0.02(-0.30%)
May 11, 2016 5.356 5.412 5.270 5.316 34,528 -0.01(-0.15%)
May 10, 2016 5.340 5.356 5.284 5.324 18,783 +0.05(+0.91%)
May 09, 2016 5.292 5.484 5.253 5.276 54,888 -0.17(-3.19%)
May 06, 2016 5.539 5.563 5.205 5.450 22,021 -0.07(-1.32%)
May 05, 2016 5.388 5.595 5.380 5.523 120,386 +0.12(+2.21%)
May 04, 2016 5.436 5.436 5.303 5.404 22,391 -0.02(-0.29%)
May 03, 2016 5.372 5.476 5.372 5.420 47,893 +0.05(+0.89%)
May 02, 2016 5.356 5.380 5.300 5.372 34,315 +0.05(+0.90%)
Apr 29, 2016 5.300 5.340 5.252 5.324 5,052 +0.02(+0.45%)
Apr 28, 2016 5.276 5.340 5.268 5.300 13,399 +0.01(+0.15%)
Apr 27, 2016 5.340 5.340 5.237 5.292 16,594 -0.05(-0.90%)
Apr 26, 2016 5.244 5.340 5.244 5.340 23,302 +0.13(+2.45%)
Apr 25, 2016 5.268 5.340 5.205 5.213 57,558 -0.10(-1.95%)
Apr 22, 2016 5.308 5.356 5.205 5.316 19,222 -0.02(-0.30%)
Apr 21, 2016 5.356 5.356 5.300 5.332 24,656 -0.05(-0.89%)
Apr 20, 2016 5.348 5.380 5.340 5.380 9,093 +0.02(+0.45%)
Apr 19, 2016 5.308 5.364 5.260 5.356 51,349 +0.14(+2.60%)
Apr 18, 2016 5.133 5.260 5.101 5.221 160,092 +0.12(+2.34%)
Apr 15, 2016 5.069 5.121 5.061 5.101 20,549 +0.01(+0.16%)
Apr 14, 2016 5.197 5.201 5.085 5.093 16,318 -0.07(-1.39%)
Apr 13, 2016 5.237 5.237 5.093 5.165 27,494 -0.02(-0.31%)
Apr 12, 2016 5.268 5.292 5.165 5.181 53,133 -0.03(-0.61%)
Apr 11, 2016 5.237 5.276 5.213 5.213 15,732 +0.01(+0.15%)
Apr 08, 2016 5.221 5.252 5.197 5.205 7,721 +0.03(+0.62%)
Apr 07, 2016 5.165 5.181 5.141 5.173 17,258 +0.00(+0.00%)
Apr 06, 2016 5.197 5.271 5.149 5.173 31,442 -0.01(-0.15%)
Apr 05, 2016 5.252 5.252 5.181 5.181 25,532 -0.18(-3.27%)
Apr 04, 2016 5.380 5.424 5.332 5.356 47,194 -0.02(-0.30%)
Apr 01, 2016 5.412 5.515 5.356 5.372 10,501 -0.02(-0.44%)
Mar 31, 2016 5.436 5.484 5.396 5.396 9,916 +0.00(+0.00%)
Mar 30, 2016 5.380 5.436 5.372 5.396 14,828 +0.01(+0.15%)
Mar 29, 2016 5.380 5.420 5.348 5.388 72,678 +0.02(+0.45%)
Mar 28, 2016 5.388 5.428 5.300 5.364 45,784 -0.10(-1.75%)
Mar 24, 2016 5.531 5.460 5.460 5.460 6,147 -0.03(-0.58%)
Mar 23, 2016 5.603 5.603 5.492 5.492 12,513 -0.12(-2.13%)
Mar 22, 2016 5.547 5.619 5.547 5.611 16,410 -0.01(-0.14%)
Mar 21, 2016 5.571 5.643 5.547 5.619 33,835 +0.04(+0.71%)
Mar 18, 2016 5.508 5.651 5.508 5.579 96,184 +0.06(+1.01%)
Mar 17, 2016 5.500 5.571 5.480 5.523 9,099 +0.02(+0.29%)
Mar 16, 2016 5.500 5.539 5.460 5.508 29,923 -0.03(-0.58%)
Mar 15, 2016 5.396 5.571 5.372 5.539 98,150 +0.08(+1.46%)
Mar 14, 2016 5.260 5.515 5.260 5.460 118,483 -0.09(-1.58%)
Mar 11, 2016 5.571 5.579 5.284 5.547 20,405 -0.01(-0.14%)
Mar 10, 2016 5.587 5.635 5.460 5.555 33,285 -0.06(-1.13%)
Mar 09, 2016 5.500 5.619 5.468 5.619 33,294 +0.16(+2.92%)
Mar 08, 2016 5.571 5.611 5.460 5.460 12,050 -0.18(-3.25%)
Mar 07, 2016 5.500 5.731 5.492 5.643 145,052 +0.02(+0.43%)
Mar 04, 2016 5.675 5.691 5.261 5.619 47,050 -0.06(-0.98%)
Mar 03, 2016 5.563 5.675 5.555 5.675 47,260 +0.06(+0.99%)
Mar 02, 2016 5.531 5.635 5.500 5.619 105,198 -0.02(-0.42%)
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.