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 (%)
Apr 29, 2011 4.779 4.864 4.481 4.602 871,966 -0.12(-2.55%)
Apr 28, 2011 4.920 5.055 4.708 4.722 1,388,913 -0.45(-8.76%)
Apr 27, 2011 5.211 5.288 4.743 5.175 1,067,844 -0.04(-0.81%)
Apr 26, 2011 4.956 5.324 4.956 5.218 1,375,782 +0.31(+6.35%)
Apr 25, 2011 4.828 4.942 4.763 4.906 433,015 +0.19(+4.05%)
Apr 21, 2011 4.673 4.743 4.573 4.715 408,616 +0.14(+3.10%)
Apr 20, 2011 4.595 4.793 4.531 4.573 719,861 +0.09(+2.05%)
Apr 19, 2011 4.425 4.488 4.347 4.481 237,099 +0.10(+2.26%)
Apr 18, 2011 4.602 4.602 4.304 4.382 765,692 -0.24(-5.21%)
Apr 15, 2011 4.460 4.743 4.432 4.623 716,305 +0.22(+4.98%)
Apr 14, 2011 4.333 4.425 4.262 4.404 406,735 +0.03(+0.65%)
Apr 13, 2011 4.673 4.673 4.304 4.375 796,043 -0.13(-2.83%)
Apr 12, 2011 4.743 4.779 4.326 4.503 1,014,426 -0.29(-6.06%)
Apr 11, 2011 4.793 4.913 4.715 4.793 280,119 +0.03(+0.59%)
Apr 08, 2011 4.850 4.949 4.680 4.765 458,767 -0.04(-0.74%)
Apr 07, 2011 4.814 4.927 4.694 4.800 618,108 -0.06(-1.31%)
Apr 06, 2011 4.913 5.069 4.644 4.864 1,088,103 +0.07(+1.48%)
Apr 05, 2011 4.956 4.956 4.750 4.793 971,887 -0.28(-5.58%)
Apr 04, 2011 5.239 5.239 4.927 5.076 1,403,408 -0.20(-3.76%)
Apr 01, 2011 5.437 5.487 5.189 5.274 1,189,896 -0.07(-1.32%)
Mar 31, 2011 5.303 5.522 4.998 5.345 2,128,011 +0.06(+1.21%)
Mar 30, 2011 5.281 5.373 4.793 5.281 3,425,721 +0.55(+11.59%)
Mar 29, 2011 4.623 4.743 4.566 4.733 1,012,977 +0.17(+3.64%)
Mar 28, 2011 4.602 4.694 4.460 4.566 1,062,341 +0.12(+2.71%)
Mar 25, 2011 4.354 4.517 4.276 4.446 1,143,096 +0.18(+4.15%)
Mar 24, 2011 4.333 4.559 4.212 4.269 2,450,482 +0.08(+1.86%)
Mar 23, 2011 3.858 4.276 3.735 4.191 2,118,173 +0.35(+9.23%)
Mar 22, 2011 3.993 3.993 3.731 3.837 824,416 -0.12(-3.04%)
Mar 21, 2011 3.993 4.120 3.901 3.958 1,266,273 +0.04(+1.08%)
Mar 18, 2011 3.922 4.000 3.823 3.915 611,399 +0.07(+1.84%)
Mar 17, 2011 4.057 4.099 3.823 3.844 983,735 -0.01(-0.37%)
Mar 16, 2011 3.880 4.269 3.851 3.858 1,978,285 +0.02(+0.65%)
Mar 15, 2011 3.674 3.851 3.568 3.834 1,075,301 -0.10(-2.43%)
Mar 14, 2011 3.986 4.028 3.837 3.929 1,029,794 -0.13(-3.14%)
Mar 11, 2011 4.241 4.241 3.873 4.057 1,737,378 -0.27(-6.22%)
Mar 10, 2011 4.474 4.488 4.297 4.326 691,099 -0.21(-4.53%)
Mar 09, 2011 4.609 4.651 4.517 4.531 433,140 -0.13(-2.88%)
Mar 08, 2011 4.623 4.779 4.474 4.665 828,463 +0.09(+2.01%)
Mar 07, 2011 4.765 4.835 4.406 4.573 1,122,017 -0.18(-3.73%)
Mar 04, 2011 4.835 4.878 4.708 4.750 564,477 -0.19(-3.84%)
Mar 03, 2011 4.708 5.027 4.708 4.940 1,149,123 +0.26(+5.57%)
Mar 02, 2011 4.934 4.949 4.559 4.680 2,080,435 -0.28(-5.71%)
Mar 01, 2011 5.189 5.281 4.910 4.963 1,744,288 -0.42(-7.76%)
Feb 28, 2011 5.522 5.657 5.373 5.381 1,130,394 +0.07(+1.33%)
Feb 25, 2011 5.324 5.409 5.133 5.310 1,466,889 +0.21(+4.02%)
Feb 24, 2011 4.942 5.274 4.864 5.104 1,381,216 +0.14(+2.85%)
Feb 23, 2011 5.402 5.437 4.956 4.963 3,086,563 -0.52(-9.55%)
Feb 22, 2011 5.522 5.635 5.451 5.487 1,362,619 -0.25(-4.32%)
Feb 18, 2011 5.855 5.855 5.628 5.734 1,197,278 -0.12(-2.06%)
Feb 17, 2011 6.025 6.209 5.749 5.855 1,544,391 -0.19(-3.16%)
Feb 16, 2011 6.421 6.442 5.734 6.046 2,563,091 -0.30(-4.79%)
Feb 15, 2011 6.485 6.506 6.308 6.350 563,914 -0.13(-2.07%)
Feb 14, 2011 6.584 6.584 6.379 6.485 679,532 +0.12(+1.89%)
Feb 11, 2011 6.372 6.471 6.195 6.365 565,879 +0.04(+0.56%)
Feb 10, 2011 6.295 6.457 6.195 6.329 1,253,561 -0.23(-3.46%)
Feb 09, 2011 6.648 6.726 6.457 6.556 928,741 -0.01(-0.22%)
Feb 08, 2011 6.690 6.711 6.506 6.570 849,875 +0.06(+0.98%)
Feb 07, 2011 6.754 6.896 6.457 6.506 1,952,244 +0.06(+0.88%)
Feb 04, 2011 6.457 6.648 6.308 6.450 1,908,818 -0.13(-1.94%)
Feb 03, 2011 6.577 6.782 6.308 6.577 2,232,545 -0.03(-0.52%)
Feb 02, 2011 6.230 6.655 5.841 6.612 6,672,213 +0.87(+15.08%)
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.