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, 2017 6.681 6.681 6.518 6.568 10,048 -0.07(-1.09%)
May 30, 2017 6.762 6.762 6.518 6.640 12,233 +0.04(+0.62%)
May 26, 2017 6.681 6.701 6.599 6.599 36,532 -0.12(-1.82%)
May 25, 2017 6.803 6.844 6.722 6.722 31,338 +0.00(+0.00%)
May 24, 2017 6.885 6.885 6.722 6.722 47,446 -0.16(-2.37%)
May 23, 2017 6.885 6.925 6.844 6.885 99,628 -0.04(-0.59%)
May 22, 2017 6.925 6.966 6.844 6.925 48,853 +0.08(+1.19%)
May 19, 2017 6.803 6.844 6.685 6.844 33,281 +0.12(+1.82%)
May 18, 2017 6.559 6.722 6.485 6.722 32,238 +0.00(+0.00%)
May 17, 2017 6.844 6.844 6.559 6.722 69,124 -0.16(-2.37%)
May 16, 2017 6.722 7.088 6.681 6.885 412,615 +0.34(+5.23%)
May 15, 2017 6.477 6.599 6.477 6.543 21,803 +0.11(+1.65%)
May 12, 2017 6.497 6.599 6.396 6.436 44,853 -0.16(-2.47%)
May 11, 2017 6.477 6.640 6.477 6.599 16,068 +0.04(+0.62%)
May 10, 2017 6.445 6.559 6.445 6.559 11,261 +0.04(+0.69%)
May 09, 2017 6.477 6.559 6.402 6.514 12,417 +0.16(+2.50%)
May 08, 2017 6.477 6.477 6.274 6.355 14,359 -0.08(-1.27%)
May 05, 2017 6.314 6.436 6.192 6.436 20,654 +0.24(+3.95%)
May 04, 2017 6.233 6.233 6.151 6.192 2,667 +0.08(+1.33%)
May 03, 2017 6.233 6.239 6.111 6.111 704,959 -0.08(-1.32%)
May 02, 2017 6.192 6.233 6.111 6.192 17,314 -0.04(-0.65%)
May 01, 2017 6.233 6.314 6.233 6.233 6,421 -0.08(-1.29%)
Apr 28, 2017 6.314 6.355 6.192 6.314 9,211 +0.04(+0.65%)
Apr 27, 2017 6.274 6.396 6.233 6.274 28,923 +0.00(+0.00%)
Apr 26, 2017 6.355 6.392 6.274 6.274 11,409 -0.12(-1.91%)
Apr 25, 2017 6.430 6.436 6.355 6.396 1,818 -0.04(-0.63%)
Apr 24, 2017 6.396 6.436 6.364 6.436 8,709 +0.04(+0.64%)
Apr 21, 2017 6.355 6.436 6.347 6.396 14,397 +0.08(+1.29%)
Apr 20, 2017 6.314 6.355 6.196 6.314 136,476 +0.04(+0.65%)
Apr 19, 2017 6.192 6.274 6.029 6.274 526,047 +0.08(+1.32%)
Apr 18, 2017 6.070 6.192 6.070 6.192 7,372 +0.06(+1.00%)
Apr 17, 2017 6.151 6.229 6.070 6.131 57,359 -0.02(-0.33%)
Apr 13, 2017 6.274 6.355 6.151 6.151 18,918 -0.16(-2.58%)
Apr 12, 2017 6.559 6.599 6.314 6.314 17,308 -0.20(-3.13%)
Apr 11, 2017 6.518 6.559 6.436 6.518 24,686 -0.04(-0.62%)
Apr 10, 2017 6.640 6.640 6.559 6.559 9,881 -0.08(-1.23%)
Apr 07, 2017 6.559 6.640 6.522 6.640 32,844 +0.08(+1.24%)
Apr 06, 2017 6.396 6.559 6.396 6.559 25,330 +0.24(+3.87%)
Apr 05, 2017 6.314 6.351 6.274 6.314 211,934 -0.04(-0.64%)
Apr 04, 2017 6.314 6.355 6.274 6.355 92,102 +0.08(+1.30%)
Apr 03, 2017 6.233 6.314 6.233 6.274 16,920 -0.08(-1.28%)
Mar 31, 2017 6.436 6.436 6.278 6.355 26,006 -0.04(-0.64%)
Mar 30, 2017 6.396 6.396 6.318 6.396 6,653 -0.04(-0.63%)
Mar 29, 2017 6.396 6.477 6.355 6.436 17,846 +0.00(+0.00%)
Mar 28, 2017 6.436 6.436 6.396 6.436 8,347 -0.04(-0.63%)
Mar 27, 2017 6.477 6.518 6.396 6.477 17,223 -0.08(-1.24%)
Mar 24, 2017 6.477 6.599 6.477 6.559 34,538 +0.16(+2.55%)
Mar 23, 2017 6.355 6.436 6.355 6.396 22,562 -0.04(-0.63%)
Mar 22, 2017 6.396 6.518 6.347 6.436 22,453 -0.02(-0.32%)
Mar 21, 2017 6.518 6.518 6.436 6.457 52,411 -0.02(-0.31%)
Mar 20, 2017 6.477 6.518 6.457 6.477 61,652 +0.00(+0.00%)
Mar 17, 2017 6.477 6.477 6.405 6.477 9,529 +0.00(+0.00%)
Mar 16, 2017 6.436 6.477 6.383 6.477 39,898 +0.11(+1.73%)
Mar 15, 2017 6.327 6.408 6.327 6.367 84,153 +0.04(+0.64%)
Mar 14, 2017 6.327 6.367 6.246 6.327 32,565 +0.04(+0.64%)
Mar 13, 2017 6.287 6.287 6.246 6.287 9,964 +0.04(+0.65%)
Mar 10, 2017 6.327 6.327 6.166 6.246 14,449 -0.04(-0.64%)
Mar 09, 2017 6.287 6.327 6.246 6.287 8,977 +0.00(+0.00%)
Mar 08, 2017 6.327 6.327 6.210 6.287 12,705 +0.00(+0.00%)
Mar 07, 2017 6.287 6.327 6.246 6.287 16,190 +0.12(+1.96%)
Mar 06, 2017 6.287 6.327 6.166 6.166 19,449 -0.18(-2.86%)
Mar 03, 2017 6.367 6.367 6.327 6.347 6,587 +0.02(+0.32%)
Mar 02, 2017 6.287 6.367 6.188 6.327 82,770 +0.06(+0.96%)
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.