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

Magic Software Enterprises (NQ: MGIC )

10.67 +0.04 (+0.40%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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, 2016 5.452 5.563 5.436 5.523 47,344 +0.18(+3.28%)
May 27, 2016 5.364 5.348 5.348 5.348 1,129 -0.03(-0.59%)
May 26, 2016 5.404 5.404 5.364 5.380 1,690 -0.04(-0.74%)
May 25, 2016 5.492 5.492 5.388 5.420 7,727 -0.02(-0.44%)
May 24, 2016 5.428 5.523 5.428 5.444 15,728 +0.10(+1.94%)
May 23, 2016 5.380 5.412 5.340 5.340 27,774 -0.03(-0.59%)
May 20, 2016 5.316 5.372 5.284 5.372 11,335 +0.04(+0.75%)
May 19, 2016 5.460 5.460 5.324 5.332 32,692 -0.16(-2.90%)
May 18, 2016 5.579 5.579 5.452 5.492 21,217 -0.07(-1.29%)
May 17, 2016 5.508 5.579 5.476 5.563 69,762 +0.10(+1.90%)
May 16, 2016 5.324 5.500 5.292 5.460 116,485 +0.14(+2.70%)
May 13, 2016 5.340 5.364 5.292 5.316 9,007 +0.02(+0.30%)
May 12, 2016 5.380 5.412 5.284 5.300 7,407 -0.02(-0.30%)
May 11, 2016 5.356 5.412 5.270 5.316 34,528 -0.01(-0.15%)
May 10, 2016 5.340 5.356 5.284 5.324 18,783 +0.05(+0.91%)
May 09, 2016 5.292 5.484 5.253 5.276 54,888 -0.17(-3.19%)
May 06, 2016 5.539 5.563 5.205 5.450 22,021 -0.07(-1.32%)
May 05, 2016 5.388 5.595 5.380 5.523 120,386 +0.12(+2.21%)
May 04, 2016 5.436 5.436 5.303 5.404 22,391 -0.02(-0.29%)
May 03, 2016 5.372 5.476 5.372 5.420 47,893 +0.05(+0.89%)
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.