Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.63 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 1.095 1.095 1.006 1.006 46,529 -0.05(-4.71%)
Oct 29, 2009 1.045 1.073 0.9960 1.056 17,268 -0.01(-0.52%)
Oct 28, 2009 1.078 1.095 1.045 1.062 72,178 -0.03(-2.83%)
Oct 27, 2009 1.012 1.123 0.9788 1.093 80,704 +0.07(+6.81%)
Oct 26, 2009 1.017 1.040 0.9732 1.023 52,103 +0.05(+5.11%)
Oct 23, 2009 0.9732 0.9843 0.9622 0.9732 13,051 -0.01(-0.56%)
Oct 22, 2009 0.9898 0.9899 0.9788 0.9788 2,260 -0.02(-1.67%)
Oct 21, 2009 1.017 1.017 0.9954 0.9954 20,724 -0.02(-1.64%)
Oct 20, 2009 1.001 1.023 0.9788 1.012 15,608 +0.03(+3.40%)
Oct 19, 2009 0.9954 1.006 0.9401 0.9787 33,777 +0.01(+1.14%)
Oct 16, 2009 0.9567 0.9788 0.9567 0.9677 9,940 -0.01(-1.02%)
Oct 15, 2009 0.9622 0.9954 0.9622 0.9777 14,702 -0.02(-1.78%)
Oct 14, 2009 0.9843 0.9954 0.9788 0.9954 60,215 +0.03(+2.86%)
Oct 13, 2009 0.9567 0.9677 0.9567 0.9677 6,329 +0.02(+1.74%)
Oct 12, 2009 0.9678 0.9843 0.9456 0.9511 49,048 +0.00(+0.00%)
Oct 09, 2009 0.9511 0.9517 0.9401 0.9511 25,905 -0.01(-1.09%)
Oct 08, 2009 0.9511 0.9616 0.9456 0.9616 18,318 +0.01(+1.10%)
Oct 07, 2009 0.9622 0.9654 0.9511 0.9511 20,300 -0.01(-1.15%)
Oct 06, 2009 0.9843 0.9898 0.9401 0.9622 21,163 +0.00(+0.00%)
Oct 05, 2009 0.9401 0.9622 0.9401 0.9622 30,957 +0.02(+1.75%)
Oct 02, 2009 0.9456 0.9511 0.9401 0.9456 14,412 +0.00(+0.00%)
Oct 01, 2009 0.9456 0.9511 0.9401 0.9456 9,484 +0.00(+0.00%)
Sep 30, 2009 0.9401 0.9567 0.9401 0.9456 32,276 -0.01(-1.16%)
Sep 29, 2009 0.9401 0.9567 0.9401 0.9567 21,404 +0.02(+1.76%)
Sep 28, 2009 0.9567 0.9622 0.9401 0.9401 7,502 -0.02(-2.30%)
Sep 25, 2009 0.9567 0.9622 0.9567 0.9622 8,680 +0.01(+0.58%)
Sep 24, 2009 0.9401 0.9622 0.9401 0.9567 18,626 +0.01(+0.58%)
Sep 23, 2009 0.9511 0.9677 0.9456 0.9511 20,850 -0.01(-0.58%)
Sep 22, 2009 0.9567 0.9677 0.9511 0.9567 38,173 +0.00(+0.00%)
Sep 21, 2009 0.9567 0.9663 0.9401 0.9567 29,364 +0.00(+0.00%)
Sep 18, 2009 0.9677 0.9677 0.9511 0.9567 15,139 -0.01(-0.57%)
Sep 17, 2009 0.9677 0.9677 0.9456 0.9622 30,773 -0.01(-0.57%)
Sep 16, 2009 0.9677 0.9954 0.9401 0.9677 80,744 -0.02(-2.23%)
Sep 15, 2009 0.9788 1.001 0.9743 0.9898 15,009 +0.03(+2.87%)
Sep 14, 2009 0.9788 0.9843 0.9567 0.9622 34,169 -0.01(-0.58%)
Sep 11, 2009 0.9622 0.9954 0.9622 0.9678 55,168 +0.01(+1.16%)
Sep 10, 2009 0.9401 0.9843 0.9401 0.9567 36,070 +0.01(+0.59%)
Sep 09, 2009 0.9456 0.9666 0.9401 0.9511 9,148 +0.01(+0.58%)
Sep 08, 2009 0.9401 0.9567 0.9401 0.9456 24,161 -0.01(-1.16%)
Sep 04, 2009 0.9788 0.9843 0.9567 0.9567 2,893 -0.03(-2.80%)
Sep 03, 2009 0.9898 0.9898 0.9842 0.9842 8,629 +0.03(+3.48%)
Sep 02, 2009 0.9677 0.9677 0.9304 0.9511 9,649 -0.03(-2.82%)
Sep 01, 2009 1.001 1.001 0.9069 0.9788 39,406 +0.08(+8.59%)
Aug 31, 2009 0.9401 0.9401 0.8848 0.9014 101,385 -0.04(-4.68%)
Aug 28, 2009 0.9456 0.9843 0.9401 0.9456 3,074 -0.01(-1.16%)
Aug 27, 2009 0.9622 0.9622 0.9567 0.9567 2,170 -0.01(-0.57%)
Aug 26, 2009 0.9622 0.9904 0.9622 0.9622 20,197 +0.00(+0.00%)
Aug 25, 2009 1.006 1.006 0.9567 0.9622 10,806 -0.03(-2.79%)
Aug 24, 2009 0.9567 1.006 0.9567 0.9898 29,758 +0.03(+2.87%)
Aug 21, 2009 0.9843 0.9954 0.9401 0.9622 24,751 -0.03(-3.33%)
Aug 20, 2009 0.9533 1.023 0.9511 0.9954 20,479 +0.06(+5.88%)
Aug 19, 2009 0.9622 0.9622 0.9401 0.9401 4,126 -0.03(-2.86%)
Aug 18, 2009 1.006 1.006 0.9677 0.9677 8,408 -0.01(-1.13%)
Aug 17, 2009 0.9954 1.045 0.9622 0.9788 52,804 -0.02(-2.21%)
Aug 14, 2009 1.017 1.051 0.9954 1.001 24,301 -0.01(-0.54%)
Aug 13, 2009 0.9954 1.006 0.9567 1.006 45,070 +0.03(+3.39%)
Aug 12, 2009 1.006 1.006 0.9401 0.9734 31,068 -0.06(-5.87%)
Aug 11, 2009 1.006 1.034 0.9898 1.034 40,601 +0.03(+3.32%)
Aug 10, 2009 1.012 1.034 0.9721 1.001 75,140 -0.01(-0.55%)
Aug 07, 2009 0.9401 1.017 0.9124 1.006 80,625 +0.07(+7.06%)
Aug 06, 2009 0.9235 0.9401 0.9235 0.9401 10,183 +0.02(+1.80%)
Aug 05, 2009 0.9345 0.9843 0.9179 0.9235 5,674 -0.01(-1.18%)
Aug 04, 2009 0.9677 1.001 0.9014 0.9345 53,911 -0.06(-6.11%)
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.