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

Magic Software Enterprises (NQ: MGIC )

10.83 -0.63 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 24, 2011 3.698 3.761 3.515 3.571 584,953 -0.13(-3.60%)
May 23, 2011 3.866 3.873 3.599 3.705 658,923 -0.23(-5.88%)
May 20, 2011 3.950 4.013 3.908 3.936 215,925 -0.02(-0.53%)
May 19, 2011 4.034 4.083 3.936 3.957 306,557 -0.08(-2.08%)
May 18, 2011 3.985 4.196 3.985 4.041 468,582 +0.02(+0.52%)
May 17, 2011 3.894 4.105 3.894 4.020 401,702 +0.10(+2.50%)
May 16, 2011 4.013 4.048 3.859 3.922 424,637 -0.13(-3.29%)
May 13, 2011 4.210 4.280 3.999 4.055 384,145 -0.14(-3.34%)
May 12, 2011 4.069 4.238 3.999 4.196 290,281 +0.09(+2.13%)
May 11, 2011 4.076 4.168 4.055 4.108 577,933 +0.12(+2.90%)
May 10, 2011 4.069 4.083 3.922 3.992 748,906 -0.13(-3.23%)
May 09, 2011 4.161 4.266 4.105 4.126 426,216 -0.08(-1.84%)
May 06, 2011 4.006 4.210 4.001 4.203 563,672 +0.31(+7.93%)
May 05, 2011 4.168 4.196 3.866 3.894 673,422 -0.24(-5.77%)
May 04, 2011 4.238 4.287 4.006 4.133 698,283 -0.08(-1.83%)
May 03, 2011 4.385 4.420 4.140 4.210 720,365 -0.15(-3.54%)
May 02, 2011 4.399 4.645 4.322 4.364 819,554 -0.20(-4.31%)
Apr 29, 2011 4.736 4.820 4.441 4.561 879,836 -0.12(-2.55%)
Apr 28, 2011 4.876 5.010 4.666 4.680 1,401,447 -0.45(-8.76%)
Apr 27, 2011 5.164 5.241 4.701 5.129 1,077,481 -0.04(-0.81%)
Apr 26, 2011 4.911 5.276 4.911 5.171 1,388,198 +0.31(+6.35%)
Apr 25, 2011 4.785 4.897 4.721 4.862 436,922 +0.19(+4.05%)
Apr 21, 2011 4.631 4.701 4.533 4.673 412,304 +0.14(+3.10%)
Apr 20, 2011 4.554 4.750 4.490 4.533 726,357 +0.09(+2.05%)
Apr 19, 2011 4.385 4.448 4.308 4.441 239,238 +0.10(+2.26%)
Apr 18, 2011 4.561 4.561 4.266 4.343 772,602 -0.24(-5.21%)
Apr 15, 2011 4.420 4.701 4.392 4.582 722,770 +0.22(+4.98%)
Apr 14, 2011 4.294 4.385 4.224 4.364 410,406 +0.03(+0.65%)
Apr 13, 2011 4.631 4.631 4.266 4.336 803,227 -0.13(-2.83%)
Apr 12, 2011 4.701 4.736 4.287 4.462 1,023,581 -0.29(-6.06%)
Apr 11, 2011 4.750 4.869 4.673 4.750 282,647 +0.03(+0.59%)
Apr 08, 2011 4.806 4.904 4.638 4.722 462,908 -0.04(-0.74%)
Apr 07, 2011 4.771 4.883 4.652 4.757 623,686 -0.06(-1.31%)
Apr 06, 2011 4.869 5.024 4.603 4.820 1,097,922 +0.07(+1.48%)
Apr 05, 2011 4.911 4.911 4.708 4.750 980,658 -0.28(-5.58%)
Apr 04, 2011 5.192 5.192 4.883 5.031 1,416,073 -0.20(-3.76%)
Apr 01, 2011 5.389 5.438 5.143 5.227 1,200,635 -0.07(-1.32%)
Mar 31, 2011 5.255 5.473 4.954 5.297 2,147,215 +0.06(+1.21%)
Mar 30, 2011 5.234 5.325 4.750 5.234 3,456,637 +0.54(+11.59%)
Mar 29, 2011 4.582 4.701 4.526 4.690 1,022,119 +0.16(+3.64%)
Mar 28, 2011 4.561 4.652 4.420 4.526 1,071,928 +0.12(+2.71%)
Mar 25, 2011 4.315 4.476 4.238 4.406 1,153,412 +0.18(+4.15%)
Mar 24, 2011 4.294 4.518 4.175 4.231 2,472,596 +0.08(+1.86%)
Mar 23, 2011 3.824 4.238 3.701 4.154 2,137,288 +0.35(+9.23%)
Mar 22, 2011 3.957 3.957 3.698 3.803 831,856 -0.12(-3.04%)
Mar 21, 2011 3.957 4.083 3.866 3.922 1,277,701 +0.04(+1.09%)
Mar 18, 2011 3.887 3.964 3.789 3.880 616,916 +0.07(+1.84%)
Mar 17, 2011 4.020 4.062 3.789 3.810 992,613 -0.01(-0.37%)
Mar 16, 2011 3.845 4.231 3.817 3.824 1,996,138 +0.02(+0.65%)
Mar 15, 2011 3.641 3.817 3.536 3.799 1,085,005 -0.09(-2.43%)
Mar 14, 2011 3.950 3.992 3.803 3.894 1,039,088 -0.13(-3.14%)
Mar 11, 2011 4.203 4.203 3.838 4.020 1,753,057 -0.27(-6.22%)
Mar 10, 2011 4.434 4.448 4.259 4.287 697,336 -0.20(-4.53%)
Mar 09, 2011 4.568 4.610 4.476 4.490 437,049 -0.13(-2.88%)
Mar 08, 2011 4.582 4.736 4.434 4.624 835,939 +0.09(+2.01%)
Mar 07, 2011 4.722 4.792 4.366 4.533 1,132,143 -0.18(-3.73%)
Mar 04, 2011 4.792 4.834 4.666 4.708 569,571 -0.19(-3.84%)
Mar 03, 2011 4.666 4.982 4.666 4.896 1,159,493 +0.26(+5.57%)
Mar 02, 2011 4.890 4.904 4.518 4.638 2,099,210 -0.28(-5.71%)
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.