Magic Software Enterprises (MGIC)
Add to Watchlists Create an Alert
5.27
-0.15 -2.77%
NASDAQ
May 22, 5:00PM
BATS Real time
Currency in USD
Magic Software Enterprises Price:
5.27 for May 22, 2013Magic Software Enterprises Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 5.37 | 5.45 | 5.34 | 5.42 | 112980.0 |
| May 20, 2013 | 5.29 | 5.35 | 5.221 | 5.33 | 43229.00 |
| May 17, 2013 | 5.30 | 5.30 | 5.22 | 5.24 | 49716.00 |
| May 16, 2013 | 5.18 | 5.31 | 5.18 | 5.28 | 56049.00 |
| May 15, 2013 | 5.28 | 5.35 | 5.12 | 5.21 | 82949.00 |
| May 14, 2013 | 5.21 | 5.25 | 5.10 | 5.25 | 119760.0 |
| May 13, 2013 | 5.31 | 5.35 | 5.207 | 5.25 | 64089.00 |
| May 10, 2013 | 5.42 | 5.42 | 5.24 | 5.35 | 100212.0 |
| May 9, 2013 | 5.31 | 5.39 | 5.30 | 5.37 | 63506.00 |
| May 8, 2013 | 5.33 | 5.35 | 5.25 | 5.31 | 249387.0 |
| May 7, 2013 | 5.49 | 5.540 | 5.20 | 5.36 | 385457.0 |
| May 6, 2013 | 5.58 | 5.58 | 5.48 | 5.51 | 84687.00 |
| May 3, 2013 | 5.67 | 5.67 | 5.530 | 5.58 | 107798.0 |
| May 2, 2013 | 5.58 | 5.649 | 5.52 | 5.59 | 97457.00 |
| May 1, 2013 | 5.50 | 5.60 | 5.44 | 5.49 | 109789.0 |
| April 30, 2013 | 5.41 | 5.45 | 5.28 | 5.41 | 51651.00 |
| April 29, 2013 | 5.39 | 5.50 | 5.39 | 5.465 | 53321.00 |
| April 26, 2013 | 5.40 | 5.44 | 5.38 | 5.42 | 29744.00 |
| April 25, 2013 | 5.38 | 5.438 | 5.35 | 5.42 | 62152.00 |
| April 24, 2013 | 5.40 | 5.49 | 5.35 | 5.42 | 19726.00 |
| April 23, 2013 | 5.32 | 5.49 | 5.22 | 5.42 | 138101.0 |
| April 22, 2013 | 5.28 | 5.340 | 5.15 | 5.25 | 67314.00 |
| April 19, 2013 | 5.34 | 5.34 | 5.26 | 5.30 | 54259.00 |
| April 18, 2013 | 5.29 | 5.350 | 5.25 | 5.32 | 56955.00 |
| April 17, 2013 | 5.36 | 5.37 | 5.201 | 5.30 | 55494.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
MGIC Price Benchmarks
| Companies | |
|---|---|
| Accelrys | 8.71 |
| Mobile Star | 0.50 |
| Rally Software Development | 20.05 |
MGIC Price Range, Past 5 Years
| Minimum | 0.9840 | Mar 9 2009 |
| Maximum | 9.339 | Feb 2 2011 |
| Average | 3.693 |
