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 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2011 3.738 3.781 3.639 3.703 324,270 +0.08(+2.35%)
Nov 29, 2011 3.646 3.717 3.582 3.618 138,686 -0.03(-0.78%)
Nov 28, 2011 3.625 3.731 3.596 3.646 219,332 +0.16(+4.67%)
Nov 25, 2011 3.497 3.511 3.419 3.483 203,146 -0.02(-0.61%)
Nov 23, 2011 3.688 3.688 3.504 3.504 438,728 -0.21(-5.62%)
Nov 22, 2011 3.844 3.851 3.667 3.713 371,294 -0.13(-3.41%)
Nov 21, 2011 3.936 3.955 3.823 3.844 337,067 -0.16(-3.89%)
Nov 18, 2011 4.120 4.120 3.965 4.000 222,637 -0.11(-2.59%)
Nov 17, 2011 4.113 4.234 4.035 4.106 308,827 -0.01(-0.17%)
Nov 16, 2011 4.241 4.241 4.071 4.113 261,065 -0.11(-2.60%)
Nov 15, 2011 4.212 4.314 4.113 4.223 292,703 +0.00(+0.08%)
Nov 14, 2011 4.368 4.389 4.212 4.219 621,933 -0.06(-1.49%)
Nov 11, 2011 4.432 4.517 4.269 4.283 714,951 +0.04(+0.83%)
Nov 10, 2011 4.177 4.432 4.035 4.248 1,384,213 +0.42(+11.11%)
Nov 09, 2011 3.972 4.000 3.773 3.823 214,183 -0.20(-4.93%)
Nov 08, 2011 4.035 4.071 3.979 4.021 307,756 +0.07(+1.79%)
Nov 07, 2011 3.823 4.028 3.802 3.950 391,611 +0.09(+2.39%)
Nov 04, 2011 3.696 3.894 3.619 3.858 345,781 +0.13(+3.42%)
Nov 03, 2011 3.696 3.823 3.618 3.731 332,707 -0.01(-0.38%)
Nov 02, 2011 3.674 3.880 3.646 3.745 842,773 +0.30(+8.85%)
Nov 01, 2011 3.377 3.519 3.306 3.441 274,862 -0.17(-4.71%)
Oct 31, 2011 3.519 3.696 3.504 3.611 276,263 +0.11(+3.24%)
Oct 28, 2011 3.419 3.540 3.311 3.497 129,134 +0.12(+3.56%)
Oct 27, 2011 3.271 3.455 3.221 3.377 387,844 +0.23(+7.19%)
Oct 26, 2011 3.108 3.179 3.037 3.150 83,498 +0.08(+2.77%)
Oct 25, 2011 3.115 3.115 3.016 3.065 92,791 -0.04(-1.14%)
Oct 24, 2011 3.058 3.136 2.973 3.101 138,323 +0.06(+1.86%)
Oct 21, 2011 3.129 3.136 3.030 3.044 124,899 -0.06(-1.83%)
Oct 20, 2011 3.150 3.172 3.080 3.101 37,882 -0.04(-1.35%)
Oct 19, 2011 3.143 3.200 3.101 3.143 61,521 +0.01(+0.23%)
Oct 18, 2011 3.115 3.158 3.058 3.136 83,150 +0.00(+0.00%)
Oct 17, 2011 3.165 3.186 3.065 3.136 71,753 -0.07(-2.21%)
Oct 14, 2011 3.278 3.278 3.158 3.207 81,100 -0.01(-0.22%)
Oct 13, 2011 3.136 3.242 3.080 3.214 191,113 +0.10(+3.18%)
Oct 12, 2011 3.009 3.200 3.009 3.115 272,356 +0.16(+5.52%)
Oct 11, 2011 2.903 2.995 2.903 2.952 54,245 -0.04(-1.18%)
Oct 10, 2011 2.910 3.002 2.846 2.988 145,989 +0.16(+5.50%)
Oct 07, 2011 2.917 2.931 2.832 2.832 45,930 -0.10(-3.38%)
Oct 06, 2011 2.867 2.959 2.825 2.931 48,207 +0.06(+2.22%)
Oct 05, 2011 2.832 2.896 2.811 2.867 83,991 +0.04(+1.25%)
Oct 04, 2011 2.867 2.952 2.775 2.832 191,449 -0.03(-0.99%)
Oct 03, 2011 2.896 2.959 2.832 2.860 162,729 -0.05(-1.70%)
Sep 30, 2011 2.924 2.995 2.896 2.910 103,025 -0.12(-3.97%)
Sep 29, 2011 3.172 3.186 2.981 3.030 87,073 -0.04(-1.38%)
Sep 28, 2011 3.143 3.200 3.044 3.073 59,133 -0.10(-3.13%)
Sep 27, 2011 3.087 3.242 3.044 3.172 225,258 +0.15(+4.92%)
Sep 26, 2011 3.009 3.101 2.959 3.023 145,105 +0.04(+1.43%)
Sep 23, 2011 2.959 3.002 2.910 2.981 145,191 +0.01(+0.24%)
Sep 22, 2011 2.881 3.002 2.874 2.973 199,226 -0.03(-0.94%)
Sep 21, 2011 2.874 3.044 2.865 3.002 238,568 +0.10(+3.41%)
Sep 20, 2011 2.853 2.973 2.853 2.903 306,162 -0.01(-0.49%)
Sep 19, 2011 2.832 2.966 2.811 2.917 200,775 +0.02(+0.73%)
Sep 16, 2011 2.959 2.963 2.839 2.896 224,208 -0.06(-2.15%)
Sep 15, 2011 3.009 3.009 2.945 2.959 64,678 -0.02(-0.71%)
Sep 14, 2011 2.966 3.016 2.945 2.981 164,781 +0.04(+1.20%)
Sep 13, 2011 2.952 2.952 2.896 2.945 118,496 +0.06(+1.96%)
Sep 12, 2011 2.832 2.902 2.818 2.888 174,190 +0.00(+0.00%)
Sep 09, 2011 2.867 2.966 2.832 2.888 121,676 +0.01(+0.49%)
Sep 08, 2011 2.966 3.044 2.874 2.874 95,612 -0.13(-4.39%)
Sep 07, 2011 2.995 3.037 2.981 3.006 77,483 +0.08(+2.57%)
Sep 06, 2011 2.881 3.009 2.867 2.931 130,740 -0.05(-1.66%)
Sep 02, 2011 2.973 3.023 2.914 2.981 134,000 -0.05(-1.58%)
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.