Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	0.7742	0.7852	0.7687	0.7742	9,786	-0.01(-1.55%)
May 28, 2009	0.7852	0.7908	0.7686	0.7863	16,769	-0.00(-0.21%)
May 27, 2009	0.7521	0.7908	0.7521	0.7880	9,313	+0.01(+1.79%)
May 26, 2009	0.7742	0.7742	0.7521	0.7742	23,029	+0.02(+2.19%)
May 22, 2009	0.7742	0.7742	0.7576	0.7576	65,197	-0.03(-3.52%)
May 21, 2009	0.7742	0.7963	0.7742	0.7852	22,138	-0.01(-0.70%)
May 20, 2009	0.7742	0.8018	0.7631	0.7908	42,677	+0.03(+3.63%)
May 19, 2009	0.7189	0.7797	0.7189	0.7631	42,001	+0.05(+7.55%)
May 18, 2009	0.7189	0.7299	0.7078	0.7095	8,803	-0.02(-2.80%)
May 15, 2009	0.7244	0.7299	0.7244	0.7299	1,085	+0.00(+0.00%)
May 14, 2009	0.7189	0.7410	0.7189	0.7299	29,762	-0.01(-0.75%)
May 13, 2009	0.7244	0.7355	0.7078	0.7355	47,108	-0.01(-0.75%)
May 12, 2009	0.7299	0.7514	0.7188	0.7410	54,781	+0.01(+1.52%)
May 11, 2009	0.7189	0.7410	0.7023	0.7299	96,535	-0.01(-0.75%)
May 08, 2009	0.7355	0.7465	0.7248	0.7355	29,409	-0.01(-1.10%)
May 07, 2009	0.7244	0.7465	0.7078	0.7436	35,507	+0.01(+1.88%)
May 06, 2009	0.7465	0.8029	0.7189	0.7299	103,687	-0.03(-3.65%)
May 05, 2009	0.7521	0.7742	0.7299	0.7576	56,964	-0.04(-5.52%)
May 04, 2009	0.7686	0.8074	0.7465	0.8018	21,510	+0.03(+4.32%)

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.