Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.63 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 1.582 1.609 1.554 1.582 148,953 +0.03(+2.14%)
Jan 30, 2007 1.488 1.642 1.465 1.548 433,994 +0.09(+6.46%)
Jan 29, 2007 1.421 1.482 1.421 1.454 77,198 +0.03(+2.33%)
Jan 26, 2007 1.438 1.465 1.421 1.421 168,467 -0.02(-1.15%)
Jan 25, 2007 1.366 1.438 1.366 1.438 123,699 +0.06(+4.42%)
Jan 24, 2007 1.338 1.388 1.333 1.377 81,672 +0.01(+0.86%)
Jan 23, 2007 1.416 1.416 1.333 1.365 102,294 -0.03(-2.42%)
Jan 22, 2007 1.366 1.427 1.366 1.399 65,796 +0.02(+1.61%)
Jan 19, 2007 1.355 1.405 1.333 1.377 139,542 -0.01(-0.40%)
Jan 18, 2007 1.371 1.399 1.349 1.382 102,285 -0.01(-0.40%)
Jan 17, 2007 1.382 1.405 1.366 1.388 93,130 -0.02(-1.57%)
Jan 16, 2007 1.438 1.438 1.382 1.410 136,294 -0.03(-2.30%)
Jan 12, 2007 1.421 1.471 1.355 1.443 157,356 +0.04(+2.76%)
Jan 11, 2007 1.388 1.416 1.322 1.405 184,818 +0.00(+0.00%)
Jan 10, 2007 1.366 1.438 1.360 1.405 138,925 +0.02(+1.60%)
Jan 09, 2007 1.327 1.482 1.322 1.382 242,027 +0.07(+5.49%)
Jan 08, 2007 1.394 1.399 1.283 1.311 262,279 -0.09(-6.32%)
Jan 05, 2007 1.405 1.471 1.360 1.399 314,556 +0.06(+4.11%)
Jan 04, 2007 1.366 1.366 1.277 1.344 165,308 +0.03(+2.10%)
Jan 03, 2007 1.316 1.371 1.244 1.316 273,191 +0.07(+5.78%)
Dec 29, 2006 1.327 1.349 1.205 1.244 73,624 -0.07(-5.06%)
Dec 28, 2006 1.228 1.327 1.217 1.311 98,155 +0.07(+5.33%)
Dec 27, 2006 1.217 1.311 1.205 1.244 135,531 +0.02(+1.81%)
Dec 26, 2006 1.228 1.272 1.211 1.222 145,891 -0.06(-4.74%)
Dec 22, 2006 1.294 1.355 1.255 1.283 150,821 -0.02(-1.49%)
Dec 21, 2006 1.217 1.349 1.217 1.302 328,194 +0.08(+6.90%)
Dec 20, 2006 1.205 1.228 1.172 1.218 97,097 +0.00(+0.14%)
Dec 19, 2006 1.189 1.244 1.189 1.217 116,966 -0.01(-0.45%)
Dec 18, 2006 1.217 1.244 1.161 1.222 95,043 +0.01(+0.45%)
Dec 15, 2006 1.134 1.305 1.134 1.217 269,232 +0.11(+10.00%)
Dec 14, 2006 1.089 1.117 1.078 1.106 20,742 +0.01(+0.50%)
Dec 13, 2006 1.089 1.106 1.056 1.100 40,554 +0.02(+2.05%)
Dec 12, 2006 1.084 1.100 1.052 1.078 33,366 -0.01(-0.51%)
Dec 11, 2006 1.084 1.100 1.051 1.084 55,783 +0.00(+0.00%)
Dec 08, 2006 1.056 1.106 1.056 1.084 25,968 +0.02(+1.55%)
Dec 07, 2006 1.073 1.123 1.040 1.067 32,149 -0.02(-1.53%)
Dec 06, 2006 1.078 1.111 1.051 1.084 124,999 -0.01(-0.51%)
Dec 05, 2006 1.084 1.117 1.051 1.089 66,724 -0.01(-0.51%)
Dec 04, 2006 1.106 1.134 1.078 1.095 83,149 -0.04(-3.41%)
Dec 01, 2006 1.128 1.156 1.108 1.134 35,664 +0.01(+0.49%)
Nov 30, 2006 1.111 1.145 1.100 1.128 12,658 +0.01(+0.49%)
Nov 29, 2006 1.106 1.150 1.106 1.123 62,291 +0.01(+0.50%)
Nov 28, 2006 1.067 1.139 1.067 1.117 49,240 -0.02(-1.94%)
Nov 27, 2006 1.139 1.145 1.067 1.139 93,412 -0.01(-0.48%)
Nov 24, 2006 1.134 1.150 1.106 1.145 24,046 -0.01(-0.48%)
Nov 22, 2006 1.189 1.189 1.106 1.150 111,373 -0.04(-3.26%)
Nov 21, 2006 1.316 1.316 1.156 1.189 260,602 -0.12(-9.28%)
Nov 20, 2006 1.100 1.366 1.100 1.311 681,647 +0.22(+20.67%)
Nov 17, 2006 1.078 1.095 1.062 1.086 237,620 +0.01(+1.24%)
Nov 16, 2006 1.040 1.073 1.017 1.073 55,486 +0.03(+2.65%)
Nov 15, 2006 0.9622 1.051 0.9622 1.045 161,613 +0.04(+4.42%)
Nov 14, 2006 0.9843 1.006 0.9843 1.001 130,957 +0.03(+3.43%)
Nov 13, 2006 0.9622 0.9677 0.9567 0.9677 37,413 +0.02(+2.34%)
Nov 10, 2006 0.9401 0.9567 0.9345 0.9456 72,731 +0.00(+0.00%)
Nov 09, 2006 0.9456 0.9677 0.9401 0.9456 81,386 +0.00(+0.00%)
Nov 08, 2006 0.9179 0.9456 0.9124 0.9456 29,373 +0.03(+3.01%)
Nov 07, 2006 0.9401 0.9401 0.9069 0.9179 28,512 -0.04(-4.04%)
Nov 06, 2006 0.9677 0.9677 0.9124 0.9566 32,008 +0.01(+1.16%)
Nov 03, 2006 0.9179 0.9788 0.9014 0.9456 35,400 +0.02(+2.40%)
Nov 02, 2006 0.9677 1.006 0.9069 0.9235 90,346 -0.04(-4.02%)
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.