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

Magic Software Enterprises (NQ: MGIC )

11.39 -0.15 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2024 10.08 10.12 9.746 9.786 89,940 -0.07(-0.70%)
Jan 30, 2024 10.17 10.17 9.737 9.854 74,754 -0.56(-5.36%)
Jan 29, 2024 10.35 10.48 10.33 10.41 23,158 +0.05(+0.47%)
Jan 26, 2024 10.37 10.48 10.26 10.36 77,569 +0.05(+0.48%)
Jan 25, 2024 10.41 10.55 10.31 10.31 33,778 +0.10(+0.96%)
Jan 24, 2024 10.17 10.43 10.07 10.22 52,241 +0.05(+0.48%)
Jan 23, 2024 10.28 10.29 10.16 10.17 59,781 -0.32(-3.08%)
Jan 22, 2024 10.53 10.58 10.32 10.49 80,660 -0.11(-1.02%)
Jan 19, 2024 10.61 10.63 10.45 10.60 38,707 +0.12(+1.12%)
Jan 18, 2024 10.42 10.64 10.36 10.48 110,421 +0.27(+2.69%)
Jan 17, 2024 10.21 10.29 10.02 10.21 81,246 +0.19(+1.86%)
Jan 16, 2024 9.727 10.23 9.688 10.02 134,497 +0.60(+6.34%)
Jan 12, 2024 9.629 9.746 9.423 9.423 70,645 -0.14(-1.43%)
Jan 11, 2024 9.227 9.580 9.198 9.560 82,520 +0.27(+2.95%)
Jan 10, 2024 9.247 9.335 9.188 9.286 82,975 -0.08(-0.84%)
Jan 09, 2024 9.306 9.453 9.281 9.364 60,987 -0.11(-1.14%)
Jan 08, 2024 9.404 9.541 9.325 9.472 83,195 -0.16(-1.63%)
Jan 05, 2024 9.737 9.815 9.580 9.629 53,269 -0.07(-0.71%)
Jan 04, 2024 9.521 9.737 9.521 9.697 39,201 +0.23(+2.38%)
Jan 03, 2024 9.619 9.768 9.472 9.472 72,757 -0.19(-1.93%)
Jan 02, 2024 9.443 9.756 9.404 9.658 74,261 +0.17(+1.75%)
Dec 29, 2023 9.717 9.737 9.482 9.492 86,703 -0.14(-1.42%)
Dec 28, 2023 9.502 9.678 9.396 9.629 95,608 -0.27(-2.77%)
Dec 27, 2023 9.893 10.13 9.747 9.903 134,937 -0.26(-2.60%)
Dec 26, 2023 9.795 10.30 9.717 10.17 189,426 +0.35(+3.59%)
Dec 22, 2023 9.776 9.844 9.630 9.815 78,446 +0.10(+1.01%)
Dec 21, 2023 9.550 9.727 9.502 9.717 51,195 +0.24(+2.59%)
Dec 20, 2023 9.511 9.599 9.423 9.472 73,399 -0.19(-1.93%)
Dec 19, 2023 9.423 9.737 9.423 9.658 65,607 +0.24(+2.60%)
Dec 18, 2023 9.404 9.423 9.168 9.413 71,317 -0.05(-0.52%)
Dec 15, 2023 9.462 9.502 9.306 9.462 59,132 +0.08(+0.84%)
Dec 14, 2023 9.208 9.482 9.188 9.384 59,892 +0.30(+3.34%)
Dec 13, 2023 9.031 9.188 8.816 9.080 43,685 -0.07(-0.75%)
Dec 12, 2023 9.071 9.217 8.924 9.149 22,397 -0.03(-0.32%)
Dec 11, 2023 9.257 9.404 9.149 9.178 62,437 -0.32(-3.40%)
Dec 08, 2023 9.472 9.658 9.296 9.502 46,985 +0.08(+0.83%)
Dec 07, 2023 9.335 9.482 9.252 9.423 27,628 +0.10(+1.05%)
Dec 06, 2023 9.227 9.384 9.208 9.325 30,140 +0.13(+1.38%)
Dec 05, 2023 9.208 9.242 9.178 9.198 12,062 +0.00(+0.00%)
Dec 04, 2023 9.178 9.237 9.090 9.198 43,934 +0.08(+0.86%)
Dec 01, 2023 9.090 9.442 9.022 9.120 51,503 +0.14(+1.53%)
Nov 30, 2023 9.002 9.139 8.895 8.982 21,109 -0.19(-2.03%)
Nov 29, 2023 9.237 9.374 9.110 9.168 22,519 -0.01(-0.11%)
Nov 28, 2023 9.168 9.266 9.036 9.178 41,046 +0.22(+2.40%)
Nov 27, 2023 8.365 9.022 8.365 8.963 59,373 +0.66(+7.90%)
Nov 24, 2023 8.336 8.336 8.228 8.306 14,779 -0.04(-0.47%)
Nov 22, 2023 8.463 8.473 8.306 8.346 15,874 -0.07(-0.81%)
Nov 21, 2023 8.522 8.551 8.375 8.414 28,098 -0.05(-0.58%)
Nov 20, 2023 8.473 8.566 8.453 8.463 30,497 -0.06(-0.69%)
Nov 17, 2023 8.600 8.620 8.444 8.522 8,659 -0.03(-0.34%)
Nov 16, 2023 8.395 8.600 8.395 8.551 22,961 +0.22(+2.59%)
Nov 15, 2023 8.346 8.502 8.258 8.336 38,724 -0.19(-2.18%)
Nov 14, 2023 8.297 8.600 8.258 8.522 41,637 +0.42(+5.20%)
Nov 13, 2023 8.160 8.267 8.100 8.101 47,437 -0.37(-4.39%)
Nov 10, 2023 8.160 8.502 8.160 8.473 46,255 +0.14(+1.65%)
Nov 09, 2023 8.013 8.365 8.013 8.336 79,349 +0.03(+0.35%)
Nov 08, 2023 8.130 8.688 7.983 8.306 266,700 -2.01(-19.47%)
Nov 07, 2023 10.27 10.42 10.24 10.31 39,641 +0.15(+1.44%)
Nov 06, 2023 10.27 10.29 10.07 10.17 33,279 +0.05(+0.48%)
Nov 03, 2023 9.835 10.14 9.795 10.12 121,757 +0.34(+3.51%)
Nov 02, 2023 10.25 10.27 9.599 9.776 65,106 -0.24(-2.35%)
Nov 01, 2023 10.05 10.15 9.950 10.01 38,010 +0.20(+2.00%)
Oct 31, 2023 9.697 9.815 9.678 9.815 14,525 +0.09(+0.91%)
Oct 30, 2023 9.746 9.820 9.629 9.727 40,030 +0.24(+2.58%)
Oct 27, 2023 9.502 9.746 9.462 9.482 73,697 -0.02(-0.21%)
Oct 26, 2023 9.374 9.511 9.308 9.502 37,718 -0.14(-1.42%)
Oct 25, 2023 9.717 9.756 9.639 9.639 40,560 -0.25(-2.53%)
Oct 24, 2023 9.805 9.962 9.776 9.888 14,397 +0.14(+1.46%)
Oct 23, 2023 9.893 9.913 9.678 9.746 53,776 -0.40(-3.96%)
Oct 20, 2023 10.45 10.49 10.12 10.15 41,925 -0.72(-6.67%)
Oct 19, 2023 9.923 11.42 9.884 10.87 107,192 +0.64(+6.22%)
Oct 18, 2023 10.77 10.77 10.02 10.24 49,178 -0.60(-5.52%)
Oct 17, 2023 10.68 10.91 10.68 10.83 34,820 +0.14(+1.28%)
Oct 16, 2023 10.83 10.95 10.54 10.70 67,188 -0.08(-0.73%)
Oct 13, 2023 10.89 10.89 10.68 10.77 35,067 -0.04(-0.34%)
Oct 12, 2023 10.77 10.96 10.72 10.81 38,349 +0.04(+0.34%)
Oct 11, 2023 10.34 10.81 10.34 10.77 69,003 -0.07(-0.63%)
Oct 10, 2023 10.32 10.86 10.30 10.84 53,618 +0.41(+3.94%)
Oct 09, 2023 10.10 10.67 9.991 10.43 84,403 -0.20(-1.84%)
Oct 06, 2023 10.49 10.77 10.49 10.63 7,628 +0.10(+0.93%)
Oct 05, 2023 10.93 10.93 10.53 10.53 10,860 -0.15(-1.38%)
Oct 04, 2023 10.52 10.97 10.52 10.68 8,389 +0.04(+0.37%)
Oct 03, 2023 10.68 10.98 10.60 10.64 10,252 -0.27(-2.51%)
Oct 02, 2023 11.03 11.03 10.77 10.91 15,672 -0.15(-1.33%)
Sep 29, 2023 10.90 11.10 10.83 11.06 10,197 +0.11(+1.05%)
Sep 28, 2023 10.87 11.04 10.85 10.94 10,952 +0.36(+3.36%)
Sep 27, 2023 10.72 10.81 10.56 10.59 9,931 -0.17(-1.55%)
Sep 26, 2023 10.92 10.97 10.68 10.76 13,272 -0.11(-0.99%)
Sep 25, 2023 10.70 10.92 10.76 10.86 8,799 +0.09(+0.82%)
Sep 22, 2023 10.98 11.00 10.77 10.77 7,115 -0.17(-1.52%)
Sep 21, 2023 11.10 11.18 10.94 10.94 21,361 +0.17(+1.55%)
Sep 20, 2023 10.94 11.02 10.77 10.77 12,402 -0.11(-0.99%)
Sep 19, 2023 10.84 11.01 10.84 10.88 19,238 +0.08(+0.73%)
Sep 18, 2023 10.97 11.01 10.77 10.80 10,257 -0.17(-1.52%)
Sep 15, 2023 11.02 11.07 10.95 10.97 6,905 -0.03(-0.27%)
Sep 14, 2023 11.16 11.16 10.97 11.00 19,468 -0.11(-0.97%)
Sep 13, 2023 11.25 11.35 11.05 11.11 74,367 -0.36(-3.16%)
Sep 12, 2023 11.46 11.64 11.43 11.47 12,345 -0.09(-0.76%)
Sep 11, 2023 11.57 11.61 11.51 11.56 5,814 -0.01(-0.08%)
Sep 08, 2023 11.67 11.70 11.52 11.57 14,675 -0.04(-0.34%)
Sep 07, 2023 11.36 11.61 11.31 11.61 16,283 +0.19(+1.63%)
Sep 06, 2023 11.41 11.51 11.32 11.42 35,892 -0.04(-0.34%)
Sep 05, 2023 11.50 11.63 11.41 11.46 14,749 -0.04(-0.34%)
Sep 01, 2023 11.28 11.60 11.28 11.50 32,476 +0.17(+1.47%)
Aug 31, 2023 11.41 11.44 11.26 11.33 25,838 -0.08(-0.69%)
Aug 30, 2023 11.29 11.52 11.29 11.41 31,645 +0.01(+0.09%)
Aug 29, 2023 11.24 11.57 11.24 11.40 29,720 -0.18(-1.55%)
Aug 28, 2023 11.50 11.62 11.37 11.58 52,746 +0.14(+1.25%)
Aug 25, 2023 11.56 11.58 11.39 11.44 13,471 +0.00(+0.00%)
Aug 24, 2023 11.53 11.53 11.38 11.44 19,308 +0.05(+0.42%)
Aug 23, 2023 11.64 11.75 11.38 11.39 15,968 -0.19(-1.61%)
Aug 22, 2023 11.82 11.82 11.51 11.58 45,530 -0.33(-2.76%)
Aug 21, 2023 11.44 11.91 11.42 11.91 30,407 +0.41(+3.57%)
Aug 18, 2023 11.59 11.82 11.50 11.50 14,956 -0.10(-0.82%)
Aug 17, 2023 11.48 11.77 11.48 11.59 15,421 +0.10(+0.91%)
Aug 16, 2023 11.44 11.71 11.27 11.49 44,231 -0.13(-1.11%)
Aug 15, 2023 11.88 11.88 11.60 11.61 21,067 -0.35(-2.91%)
Aug 14, 2023 12.15 12.15 11.62 11.96 63,948 -0.53(-4.27%)
Aug 11, 2023 12.41 12.58 12.30 12.50 21,032 +0.06(+0.46%)
Aug 10, 2023 12.53 12.53 12.39 12.44 7,958 -0.09(-0.69%)
Aug 09, 2023 12.37 12.54 12.36 12.52 12,915 +0.10(+0.77%)
Aug 08, 2023 12.43 12.46 12.24 12.43 9,797 -0.09(-0.69%)
Aug 07, 2023 12.43 12.53 12.32 12.52 11,621 +0.12(+1.00%)
Aug 04, 2023 12.14 12.39 12.14 12.39 7,308 +0.27(+2.24%)
Aug 03, 2023 12.16 12.33 11.97 12.12 16,176 +0.01(+0.12%)
Aug 02, 2023 12.19 12.20 12.00 12.11 20,469 -0.07(-0.55%)
Aug 01, 2023 12.11 12.23 11.97 12.17 20,924 +0.21(+1.75%)
Jul 31, 2023 11.86 12.10 11.83 11.96 20,424 +0.52(+4.58%)
Jul 28, 2023 11.34 11.68 11.34 11.44 9,654 +0.17(+1.52%)
Jul 27, 2023 11.53 11.53 11.27 11.27 9,165 -0.11(-1.01%)
Jul 26, 2023 11.59 11.59 11.37 11.38 27,301 -0.15(-1.32%)
Jul 25, 2023 11.66 11.67 11.47 11.53 21,839 -0.46(-3.82%)
Jul 24, 2023 12.54 12.54 11.97 11.99 22,697 -0.59(-4.70%)
Jul 21, 2023 12.61 12.69 12.39 12.58 5,098 +0.12(+0.99%)
Jul 20, 2023 12.79 12.84 12.46 12.46 11,364 -0.15(-1.21%)
Jul 19, 2023 12.47 12.75 12.47 12.61 11,872 +0.14(+1.15%)
Jul 18, 2023 12.31 12.47 12.31 12.47 4,290 +0.15(+1.24%)
Jul 17, 2023 12.15 12.36 12.15 12.31 20,140 +0.15(+1.25%)
Jul 14, 2023 12.16 12.39 12.16 12.16 12,741 -0.08(-0.62%)
Jul 13, 2023 12.19 12.36 12.15 12.24 11,272 +0.01(+0.08%)
Jul 12, 2023 12.32 12.40 12.21 12.23 17,668 -0.03(-0.23%)
Jul 11, 2023 12.60 12.64 12.19 12.26 10,109 -0.42(-3.31%)
Jul 10, 2023 12.57 12.75 12.53 12.68 16,734 -0.16(-1.26%)
Jul 07, 2023 12.86 12.89 12.67 12.84 11,947 -0.01(-0.11%)
Jul 06, 2023 12.58 12.85 12.54 12.85 19,365 +0.18(+1.39%)
Jul 05, 2023 12.96 12.96 12.46 12.68 38,682 -0.28(-2.13%)
Jul 03, 2023 12.74 12.98 12.74 12.95 5,385 +0.28(+2.18%)
Jun 30, 2023 12.82 12.89 12.68 12.68 43,397 -0.10(-0.82%)
Jun 29, 2023 12.72 12.78 12.43 12.78 12,093 +0.24(+1.90%)
Jun 28, 2023 12.62 12.72 12.49 12.54 6,322 +0.03(+0.23%)
Jun 27, 2023 12.82 12.82 12.52 12.52 8,127 -0.35(-2.74%)
Jun 26, 2023 12.93 12.95 12.69 12.87 7,996 +0.04(+0.30%)
Jun 23, 2023 12.76 12.86 12.63 12.83 11,863 -0.04(-0.30%)
Jun 22, 2023 12.79 13.01 12.79 12.87 13,605 -0.08(-0.59%)
Jun 21, 2023 13.07 13.07 12.87 12.94 7,451 -0.13(-1.02%)
Jun 20, 2023 13.13 13.24 13.06 13.08 24,231 -0.32(-2.42%)
Jun 16, 2023 13.27 13.46 13.20 13.40 29,248 +0.12(+0.93%)
Jun 15, 2023 12.95 13.49 12.95 13.28 33,257 +0.07(+0.50%)
May 08, 2023 13.11 13.26 12.90 13.21 35,258 +0.24(+1.84%)
May 05, 2023 13.11 13.11 12.74 12.97 24,937 -0.09(-0.66%)
May 04, 2023 13.00 13.10 12.80 13.06 15,912 +0.28(+2.16%)
May 03, 2023 12.66 13.10 12.66 12.78 15,488 +0.20(+1.59%)
May 02, 2023 12.68 12.72 12.58 12.58 4,674 -0.25(-1.93%)
May 01, 2023 12.86 12.86 12.50 12.83 11,479 +0.05(+0.37%)
Apr 28, 2023 12.66 12.79 12.50 12.78 8,039 +0.28(+2.21%)
Apr 27, 2023 12.53 12.53 12.36 12.51 11,960 +0.38(+3.14%)
Apr 26, 2023 12.44 12.44 12.11 12.12 10,084 -0.31(-2.53%)
Apr 25, 2023 12.41 12.54 12.39 12.44 4,908 -0.08(-0.61%)
Apr 24, 2023 12.21 12.52 12.15 12.52 19,177 +0.27(+2.18%)
Apr 21, 2023 12.34 12.39 12.24 12.25 14,983 -0.10(-0.77%)
Apr 20, 2023 12.09 12.34 12.08 12.34 21,840 +0.28(+2.29%)
Apr 19, 2023 12.14 12.15 11.85 12.07 66,129 -0.19(-1.55%)
Apr 18, 2023 12.25 12.47 12.12 12.26 63,046 -0.01(-0.08%)
Apr 17, 2023 12.49 12.62 12.23 12.27 47,009 -0.46(-3.60%)
Apr 14, 2023 12.79 12.79 12.51 12.72 12,804 +0.03(+0.23%)
Apr 13, 2023 12.58 12.97 12.53 12.70 14,994 -0.01(-0.07%)
Apr 12, 2023 12.66 12.79 12.66 12.71 11,077 +0.07(+0.53%)
Apr 11, 2023 12.81 12.87 12.60 12.64 8,285 -0.30(-2.28%)
Apr 10, 2023 12.77 12.93 12.62 12.93 7,716 +0.16(+1.27%)
Apr 06, 2023 12.81 13.02 12.77 12.77 15,575 -0.02(-0.15%)
Apr 05, 2023 12.72 12.81 12.66 12.79 11,929 +0.07(+0.51%)
Apr 04, 2023 12.62 12.80 12.57 12.73 10,126 +0.16(+1.26%)
Apr 03, 2023 12.54 12.62 12.37 12.57 43,371 -0.14(-1.10%)
Mar 31, 2023 12.49 12.74 12.33 12.71 55,107 +0.22(+1.79%)
Mar 30, 2023 12.54 12.68 12.30 12.48 63,481 -0.22(-1.76%)
Mar 29, 2023 12.81 12.81 12.64 12.71 15,214 -0.21(-1.66%)
Mar 28, 2023 13.16 13.16 12.90 12.92 12,858 -0.16(-1.21%)
Mar 27, 2023 13.27 13.42 13.02 13.08 35,967 +0.05(+0.36%)
Mar 24, 2023 13.03 13.10 12.67 13.03 3,497 -0.10(-0.78%)
Mar 23, 2023 12.87 13.26 12.72 13.14 17,430 +0.33(+2.55%)
Mar 22, 2023 12.74 12.88 12.64 12.81 15,241 +0.16(+1.25%)
Mar 21, 2023 12.56 12.87 12.44 12.65 24,909 +0.10(+0.82%)
Mar 20, 2023 12.14 12.57 12.14 12.55 37,820 +0.51(+4.26%)
Mar 17, 2023 12.14 12.14 11.95 12.04 11,149 -0.18(-1.45%)
Mar 16, 2023 11.97 12.24 11.88 12.21 43,082 +0.05(+0.38%)
Mar 15, 2023 12.59 12.59 12.08 12.17 28,419 -0.48(-3.76%)
Mar 14, 2023 12.65 12.99 12.61 12.64 10,207 +0.01(+0.07%)
Mar 13, 2023 12.92 12.95 12.61 12.63 23,048 -0.61(-4.58%)
Mar 10, 2023 13.29 13.49 13.24 13.24 48,859 -0.22(-1.66%)
Mar 09, 2023 13.80 13.80 13.29 13.46 160,441 -0.20(-1.43%)
Mar 08, 2023 13.38 13.71 13.38 13.66 14,956 +0.31(+2.30%)
Mar 07, 2023 13.23 13.42 13.15 13.35 51,425 +0.11(+0.85%)
Mar 06, 2023 12.98 13.33 12.98 13.24 24,759 +0.07(+0.57%)
Mar 03, 2023 13.25 13.40 13.06 13.16 32,347 +0.07(+0.57%)
Mar 02, 2023 12.81 13.16 12.81 13.09 31,974 +0.00(+0.00%)
Mar 01, 2023 12.73 13.26 12.73 13.09 35,119 +0.27(+2.11%)
Feb 28, 2023 12.56 12.84 12.56 12.82 43,235 +0.15(+1.18%)
Feb 27, 2023 12.99 13.03 12.49 12.67 142,757 -0.90(-6.66%)
Feb 24, 2023 13.71 13.77 13.53 13.57 8,525 -0.38(-2.74%)
Feb 23, 2023 13.86 13.96 13.56 13.96 8,843 +0.05(+0.34%)
Feb 22, 2023 14.07 14.07 13.74 13.91 25,707 -0.13(-0.93%)
Feb 21, 2023 14.81 14.81 13.72 14.04 54,481 -1.09(-7.21%)
Feb 17, 2023 15.34 15.38 14.67 15.13 30,055 -0.07(-0.49%)
Feb 16, 2023 15.38 15.64 15.17 15.21 15,094 -0.43(-2.74%)
Feb 15, 2023 15.50 15.66 15.42 15.64 15,357 +0.08(+0.54%)
Feb 14, 2023 15.66 15.81 15.49 15.55 4,310 -0.13(-0.83%)
Feb 13, 2023 15.64 15.68 15.45 15.68 6,541 +0.27(+1.75%)
Feb 10, 2023 15.55 15.66 15.40 15.41 7,922 -0.25(-1.61%)
Feb 09, 2023 15.92 15.92 15.54 15.66 10,170 -0.19(-1.18%)
Feb 08, 2023 15.77 16.04 15.55 15.85 13,337 +0.08(+0.53%)
Feb 07, 2023 15.68 15.85 15.54 15.77 9,704 -0.18(-1.11%)
Feb 06, 2023 16.22 16.22 15.80 15.94 24,303 -0.33(-2.01%)
Feb 03, 2023 16.24 16.30 16.09 16.27 12,288 -0.04(-0.23%)
Feb 02, 2023 15.86 16.32 15.86 16.31 19,626 +0.55(+3.49%)
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.