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 +0.17 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 7.556 7.556 7.408 7.426 24,324 -0.16(-2.07%)
May 30, 2019 7.190 7.606 7.190 7.583 12,862 +0.17(+2.23%)
May 29, 2019 7.443 7.443 7.376 7.417 26,336 -0.03(-0.35%)
May 28, 2019 7.391 7.583 7.391 7.443 24,053 -0.12(-1.61%)
May 24, 2019 6.981 7.565 6.981 7.565 20,423 -0.10(-1.36%)
May 23, 2019 7.739 7.739 7.622 7.670 21,094 -0.08(-1.01%)
May 22, 2019 7.705 7.761 7.696 7.748 3,940 +0.00(+0.00%)
May 21, 2019 7.748 7.800 7.748 7.748 9,341 +0.00(+0.00%)
May 20, 2019 7.635 7.750 7.609 7.748 18,524 +0.02(+0.23%)
May 17, 2019 7.741 7.775 7.722 7.731 13,309 -0.01(-0.11%)
May 16, 2019 7.635 7.748 7.574 7.739 31,902 -0.02(-0.31%)
May 15, 2019 7.783 7.818 7.635 7.764 31,964 -0.08(-1.02%)
May 14, 2019 7.905 7.949 7.800 7.844 16,519 +0.03(+0.45%)
May 13, 2019 7.949 7.949 7.766 7.809 18,870 -0.17(-2.18%)
May 10, 2019 7.844 7.992 7.661 7.983 22,603 +0.14(+1.78%)
May 09, 2019 8.018 8.018 7.766 7.844 20,529 -0.05(-0.66%)
May 08, 2019 8.088 8.088 7.896 7.896 2,230 -0.16(-1.95%)
May 07, 2019 8.097 8.123 7.914 8.053 8,938 -0.04(-0.54%)
May 06, 2019 8.044 8.140 8.043 8.097 12,408 -0.10(-1.28%)
May 03, 2019 8.193 8.315 8.079 8.201 41,534 -0.03(-0.32%)
May 02, 2019 8.323 8.323 8.140 8.227 27,628 -0.12(-1.46%)
May 01, 2019 8.350 8.384 8.149 8.350 20,487 -0.03(-0.31%)
Apr 30, 2019 8.358 8.463 8.280 8.376 25,905 +0.01(+0.10%)
Apr 29, 2019 8.472 8.550 8.071 8.367 148,246 -0.05(-0.62%)
Apr 26, 2019 8.341 8.463 8.315 8.419 72,514 -0.07(-0.82%)
Apr 25, 2019 8.698 8.890 8.288 8.489 210,140 -0.21(-2.40%)
Apr 24, 2019 8.210 8.716 8.210 8.698 124,272 +0.47(+5.72%)
Apr 23, 2019 8.114 8.280 7.975 8.227 39,686 +0.14(+1.72%)
Apr 22, 2019 8.044 8.114 8.003 8.088 20,352 +0.07(+0.87%)
Apr 18, 2019 8.071 8.071 7.901 8.018 13,424 +0.00(+0.00%)
Apr 17, 2019 8.105 8.166 8.002 8.018 12,811 -0.09(-1.08%)
Apr 16, 2019 8.088 8.149 8.057 8.105 16,059 +0.08(+0.98%)
Apr 15, 2019 8.123 8.132 7.914 8.027 15,769 -0.08(-0.97%)
Apr 12, 2019 8.097 8.105 8.027 8.105 34,077 +0.01(+0.11%)
Apr 11, 2019 8.062 8.227 8.053 8.097 37,080 +0.03(+0.43%)
Apr 10, 2019 7.809 8.062 7.809 8.062 97,821 +0.36(+4.64%)
Apr 09, 2019 7.678 7.782 7.635 7.705 12,390 -0.04(-0.56%)
Apr 08, 2019 7.705 7.766 7.678 7.748 13,195 +0.05(+0.68%)
Apr 05, 2019 7.696 7.731 7.577 7.696 16,636 +0.13(+1.73%)
Apr 04, 2019 7.452 7.731 7.422 7.565 31,572 +0.12(+1.64%)
Apr 03, 2019 7.469 7.617 7.304 7.443 39,865 +0.05(+0.71%)
Apr 02, 2019 7.382 7.443 7.182 7.391 52,926 -0.02(-0.24%)
Apr 01, 2019 7.417 7.443 7.330 7.408 43,342 +0.12(+1.67%)
Mar 29, 2019 7.539 7.539 7.277 7.286 92,248 -0.22(-2.90%)
Mar 28, 2019 7.382 7.556 7.382 7.504 12,695 +0.17(+2.26%)
Mar 27, 2019 7.321 7.391 7.286 7.338 9,277 -0.03(-0.35%)
Mar 26, 2019 7.469 7.469 7.365 7.365 14,721 -0.03(-0.35%)
Mar 25, 2019 7.321 7.391 7.304 7.391 4,245 +0.03(+0.36%)
Mar 22, 2019 7.452 7.522 7.313 7.365 12,965 -0.09(-1.17%)
Mar 21, 2019 7.347 7.452 7.304 7.452 14,534 +0.12(+1.66%)
Mar 20, 2019 7.347 7.347 7.234 7.330 17,481 +0.01(+0.12%)
Mar 19, 2019 7.338 7.400 7.321 7.321 7,316 -0.03(-0.47%)
Mar 18, 2019 7.443 7.452 7.312 7.356 15,801 -0.01(-0.12%)
Mar 15, 2019 7.400 7.443 7.365 7.365 17,784 -0.03(-0.47%)
Mar 14, 2019 7.321 7.461 7.321 7.400 57,088 -0.05(-0.70%)
Mar 13, 2019 7.400 7.461 7.347 7.452 40,111 +0.16(+2.15%)
Mar 12, 2019 7.303 7.338 7.269 7.295 37,273 -0.01(-0.12%)
Mar 11, 2019 7.440 7.530 7.209 7.303 36,465 -0.05(-0.70%)
Mar 08, 2019 7.192 7.355 6.978 7.355 63,302 +0.11(+1.54%)
Mar 07, 2019 7.449 7.458 7.218 7.244 18,329 -0.23(-3.09%)
Mar 06, 2019 7.646 7.672 7.338 7.475 29,824 -0.16(-2.13%)
Mar 05, 2019 7.535 7.783 7.515 7.637 39,153 +0.18(+2.41%)
Mar 04, 2019 7.809 7.809 7.201 7.458 123,130 -0.38(-4.81%)
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.