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

Magic Software Enterprises (NQ: MGIC )

11.62 -0.09 (-0.78%)
Streaming Delayed Price Updated: 12:44 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, 2006 0.8682 0.8682 0.8682 0.8682 596 -0.02(-1.88%)
May 30, 2006 0.8958 0.8958 0.8848 0.8848 11,112 -0.01(-0.62%)
May 26, 2006 0.8848 0.9014 0.8571 0.8903 77,145 -0.03(-3.59%)
May 25, 2006 0.8958 0.9345 0.8848 0.9235 12,920 +0.01(+1.21%)
May 24, 2006 0.9290 0.9290 0.5364 0.9124 94,728 -0.03(-3.51%)
May 23, 2006 0.9401 0.9843 0.9367 0.9456 24,203 -0.02(-2.29%)
May 22, 2006 0.9401 0.9677 0.9401 0.9677 19,349 -0.02(-1.69%)
May 19, 2006 0.9456 0.9843 0.9456 0.9843 13,020 +0.00(+0.00%)
May 18, 2006 0.9954 1.051 0.9456 0.9843 26,529 -0.03(-2.73%)
May 17, 2006 1.051 1.095 1.001 1.012 37,652 +0.01(+1.11%)
May 16, 2006 1.084 1.084 1.001 1.001 15,447 +0.00(+0.00%)
May 15, 2006 0.9732 1.040 0.9732 1.001 94,658 -0.02(-1.63%)
May 12, 2006 1.012 1.073 1.006 1.017 27,559 -0.03(-3.16%)
May 11, 2006 1.078 1.095 1.051 1.051 16,617 -0.04(-3.55%)
May 10, 2006 1.062 1.100 1.062 1.089 32,710 +0.01(+0.51%)
May 09, 2006 1.106 1.161 1.084 1.084 33,860 -0.06(-5.31%)
May 08, 2006 1.150 1.178 1.134 1.145 34,332 -0.04(-3.72%)
May 05, 2006 1.200 1.217 1.189 1.189 34,287 -0.01(-0.92%)
May 04, 2006 1.211 1.217 1.194 1.200 46,254 -0.03(-2.25%)
May 03, 2006 1.217 1.244 1.216 1.228 58,452 +0.00(+0.00%)
May 02, 2006 1.189 1.294 1.189 1.228 44,847 +0.05(+4.22%)
May 01, 2006 1.211 1.211 1.150 1.178 52,410 -0.04(-3.18%)
Apr 28, 2006 1.200 1.222 1.194 1.217 44,486 +0.00(+0.00%)
Apr 27, 2006 1.194 1.217 1.189 1.217 92,303 +0.02(+1.38%)
Apr 26, 2006 1.161 1.217 1.134 1.200 133,283 +0.04(+3.83%)
Apr 25, 2006 1.150 1.178 1.128 1.156 70,127 +0.01(+0.48%)
Apr 24, 2006 1.134 1.194 1.111 1.150 113,561 -0.02(-1.89%)
Apr 21, 2006 1.189 1.233 1.172 1.172 139,097 +0.00(+0.00%)
Apr 20, 2006 1.128 1.172 1.076 1.172 124,055 +0.07(+6.00%)
Apr 19, 2006 1.062 1.128 1.056 1.106 87,979 +0.04(+4.17%)
Apr 18, 2006 1.056 1.089 1.056 1.062 47,394 +0.00(+0.00%)
Apr 17, 2006 1.056 1.095 1.056 1.062 72,351 -0.02(-1.54%)
Apr 13, 2006 1.034 1.078 1.040 1.078 64,365 +0.04(+4.28%)
Apr 12, 2006 1.051 1.051 0.9124 1.034 84,979 -0.02(-1.58%)
Apr 11, 2006 1.051 1.051 1.001 1.051 132,666 +0.04(+3.83%)
Apr 10, 2006 0.9954 1.045 0.9456 1.012 124,565 +0.02(+2.23%)
Apr 07, 2006 0.9401 0.9898 0.9401 0.9898 27,523 +0.04(+4.07%)
Apr 06, 2006 0.9511 0.9677 0.9401 0.9511 18,243 -0.01(-1.15%)
Apr 05, 2006 0.9677 0.9898 0.9544 0.9622 34,328 -0.01(-0.57%)
Apr 04, 2006 0.9842 0.9842 0.9401 0.9677 4,108 -0.02(-2.23%)
Apr 03, 2006 1.023 1.023 0.9124 0.9898 103,980 +0.05(+5.29%)
Mar 31, 2006 0.9954 0.9954 0.9401 0.9401 17,429 -0.04(-3.95%)
Mar 30, 2006 0.8958 0.9954 0.8958 0.9788 34,422 +0.06(+6.63%)
Mar 29, 2006 0.9124 0.9622 0.8903 0.9179 14,919 +0.01(+1.22%)
Mar 28, 2006 0.9401 0.9401 0.9069 0.9069 12,667 +0.00(+0.00%)
Mar 27, 2006 0.9290 0.9622 0.8903 0.9069 44,330 -0.04(-4.09%)
Mar 24, 2006 0.9124 0.9622 0.9124 0.9456 25,302 -0.01(-0.58%)
Mar 23, 2006 0.9235 0.9525 0.9235 0.9511 45,752 +0.02(+1.78%)
Mar 22, 2006 0.9069 0.9531 0.9014 0.9345 4,882 +0.01(+1.20%)
Mar 21, 2006 0.9014 0.9401 0.8903 0.9235 66,884 +0.01(+1.21%)
Mar 20, 2006 0.9124 0.9401 0.9124 0.9124 5,439 -0.01(-0.60%)
Mar 17, 2006 0.9235 0.9401 0.9179 0.9179 10,669 +0.01(+1.22%)
Mar 16, 2006 0.9124 0.9456 0.8903 0.9069 35,836 -0.02(-1.80%)
Mar 15, 2006 0.9069 0.9533 0.9069 0.9235 22,131 -0.02(-1.76%)
Mar 14, 2006 0.9677 0.9699 0.9235 0.9401 24,064 -0.03(-2.86%)
Mar 13, 2006 0.9954 0.9954 0.9677 0.9677 7,786 -0.01(-1.13%)
Mar 10, 2006 0.9600 0.9843 0.9572 0.9788 31,104 -0.01(-0.56%)
Mar 09, 2006 1.012 1.012 0.9843 0.9843 20,174 -0.03(-2.73%)
Mar 08, 2006 1.023 1.023 0.9788 1.012 119,217 -0.01(-1.08%)
Mar 07, 2006 0.9511 1.045 0.9511 1.023 146,802 +0.06(+5.71%)
Mar 06, 2006 0.9069 1.001 0.9069 0.9677 101,855 +0.02(+1.74%)
Mar 03, 2006 0.8903 0.9677 0.8903 0.9511 52,634 +0.03(+2.99%)
Mar 02, 2006 0.9401 0.9401 0.9124 0.9235 29,617 -0.02(-1.76%)
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.