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 (%)
May 31, 2019 7.556 7.556 7.408 7.426 24,324 -0.16(-2.07%)
May 30, 2019 7.190 7.606 7.190 7.583 12,862 +0.17(+2.23%)
May 29, 2019 7.443 7.443 7.376 7.417 26,336 -0.03(-0.35%)
May 28, 2019 7.391 7.583 7.391 7.443 24,053 -0.12(-1.61%)
May 24, 2019 6.981 7.565 6.981 7.565 20,423 -0.10(-1.36%)
May 23, 2019 7.739 7.739 7.622 7.670 21,094 -0.08(-1.01%)
May 22, 2019 7.705 7.761 7.696 7.748 3,940 +0.00(+0.00%)
May 21, 2019 7.748 7.800 7.748 7.748 9,341 +0.00(+0.00%)
May 20, 2019 7.635 7.750 7.609 7.748 18,524 +0.02(+0.23%)
May 17, 2019 7.741 7.775 7.722 7.731 13,309 -0.01(-0.11%)
May 16, 2019 7.635 7.748 7.574 7.739 31,902 -0.02(-0.31%)
May 15, 2019 7.783 7.818 7.635 7.764 31,964 -0.08(-1.02%)
May 14, 2019 7.905 7.949 7.800 7.844 16,519 +0.03(+0.45%)
May 13, 2019 7.949 7.949 7.766 7.809 18,870 -0.17(-2.18%)
May 10, 2019 7.844 7.992 7.661 7.983 22,603 +0.14(+1.78%)
May 09, 2019 8.018 8.018 7.766 7.844 20,529 -0.05(-0.66%)
May 08, 2019 8.088 8.088 7.896 7.896 2,230 -0.16(-1.95%)
May 07, 2019 8.097 8.123 7.914 8.053 8,938 -0.04(-0.54%)
May 06, 2019 8.044 8.140 8.043 8.097 12,408 -0.10(-1.28%)
May 03, 2019 8.193 8.315 8.079 8.201 41,534 -0.03(-0.32%)
May 02, 2019 8.323 8.323 8.140 8.227 27,628 -0.12(-1.46%)
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.