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 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%)
Apr 01, 2020 7.040 7.221 6.685 6.711 47,036 -0.42(-5.85%)
Mar 31, 2020 7.057 7.527 7.022 7.128 132,430 +0.13(+1.90%)
Mar 30, 2020 6.871 7.093 6.791 6.995 119,816 +0.05(+0.77%)
Mar 27, 2020 6.774 7.110 6.685 6.942 43,086 -0.05(-0.76%)
Mar 26, 2020 6.853 7.084 6.836 6.995 107,785 +0.27(+4.09%)
Mar 25, 2020 6.623 6.898 6.539 6.720 64,567 +0.19(+2.85%)
Mar 24, 2020 6.508 6.676 6.375 6.534 32,151 +0.45(+7.43%)
Mar 23, 2020 5.896 6.419 5.816 6.082 57,908 -0.01(-0.15%)
Mar 20, 2020 6.472 6.516 5.993 6.091 44,101 -0.34(-5.24%)
Mar 19, 2020 5.754 6.614 5.652 6.428 75,703 +0.75(+13.28%)
Mar 18, 2020 5.914 6.100 5.598 5.674 115,750 -0.62(-9.86%)
Mar 17, 2020 6.162 6.437 5.763 6.295 110,662 +0.13(+2.16%)
Mar 16, 2020 6.206 6.621 6.117 6.162 88,829 -0.50(-7.46%)
Mar 13, 2020 6.339 6.676 6.339 6.658 91,925 +0.28(+4.45%)
Mar 12, 2020 6.543 6.720 6.206 6.375 87,920 -0.82(-11.34%)
Mar 11, 2020 7.536 7.704 7.128 7.190 100,957 -0.49(-6.35%)
Mar 10, 2020 7.536 7.749 7.536 7.678 59,037 +0.27(+3.71%)
Mar 09, 2020 7.607 7.607 7.235 7.403 95,735 -0.82(-9.92%)
Mar 06, 2020 8.183 8.458 8.078 8.219 55,606 -0.23(-2.73%)
Mar 05, 2020 8.210 8.476 8.210 8.449 53,227 -0.21(-2.46%)
Mar 04, 2020 8.573 8.777 8.507 8.662 40,111 +0.01(+0.10%)
Mar 03, 2020 8.822 8.822 8.582 8.653 26,679 -0.06(-0.71%)
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.