Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.63 UNCHANGED
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 (%)
Jan 31, 2003 0.7078 0.7189 0.6691 0.7189 92,951 +0.00(+0.00%)
Jan 30, 2003 0.7133 0.7355 0.6746 0.7189 72,335 +0.01(+0.78%)
Jan 29, 2003 0.7355 0.7355 0.6968 0.7133 25,859 +0.03(+4.88%)
Jan 28, 2003 0.7410 0.7908 0.6636 0.6802 61,665 -0.06(-7.52%)
Jan 27, 2003 0.6746 0.7465 0.6525 0.7355 115,013 +0.01(+1.68%)
Jan 24, 2003 0.7465 0.7465 0.6968 0.7233 4,340 +0.03(+3.81%)
Jan 23, 2003 0.6691 0.7189 0.6691 0.6968 31,285 -0.01(-1.56%)
Jan 22, 2003 0.6746 0.7078 0.6304 0.7078 33,997 +0.06(+8.47%)
Jan 21, 2003 0.6470 0.6525 0.6359 0.6525 33,635 +0.00(+0.00%)
Jan 17, 2003 0.6525 0.7189 0.6359 0.6525 29,476 -0.01(-1.67%)
Jan 16, 2003 0.6359 0.6636 0.6359 0.6636 13,201 +0.01(+1.69%)
Jan 15, 2003 0.6083 0.6857 0.5862 0.6525 70,888 -0.03(-4.84%)
Jan 14, 2003 0.7299 0.7742 0.6580 0.6857 157,510 -0.05(-6.77%)
Jan 13, 2003 0.7189 0.7852 0.7189 0.7355 172,339 +0.02(+2.31%)
Jan 10, 2003 0.6912 0.7189 0.6802 0.7189 205,432 +0.02(+3.17%)
Jan 09, 2003 0.6912 0.7189 0.6912 0.6968 12,297 +0.00(+0.00%)
Jan 08, 2003 0.7133 0.7189 0.6857 0.6968 64,740 -0.02(-2.33%)
Jan 07, 2003 0.7023 0.7244 0.6912 0.7133 22,966 +0.01(+1.57%)
Jan 06, 2003 0.6636 0.7244 0.6636 0.7023 32,550 -0.02(-2.31%)
Jan 03, 2003 0.6968 0.7189 0.6636 0.7189 32,550 +0.01(+0.78%)
Jan 02, 2003 0.7244 0.7244 0.6415 0.7133 74,143 +0.01(+1.57%)
Dec 31, 2002 0.5972 0.7299 0.5806 0.7023 211,038 +0.05(+7.63%)
Dec 30, 2002 0.6193 0.6525 0.6027 0.6525 96,567 +0.01(+0.85%)
Dec 27, 2002 0.6193 0.6470 0.6027 0.6470 86,260 +0.02(+2.63%)
Dec 26, 2002 0.6193 0.6470 0.6193 0.6304 40,869 -0.02(-2.56%)
Dec 24, 2002 0.6304 0.6691 0.6193 0.6470 71,792 +0.01(+1.65%)
Dec 23, 2002 0.6470 0.6802 0.6470 0.6365 10,126 -0.04(-6.42%)
Dec 20, 2002 0.6470 0.6802 0.6470 0.6802 38,518 +0.01(+0.82%)
Dec 19, 2002 0.6636 0.6746 0.6359 0.6746 21,338 +0.01(+1.67%)
Dec 18, 2002 0.6580 0.6691 0.6359 0.6636 10,669 -0.03(-4.76%)
Dec 17, 2002 0.6415 0.6968 0.6415 0.6968 22,785 -0.01(-1.56%)
Dec 16, 2002 0.6415 0.7078 0.6415 0.7078 69,803 +0.02(+3.23%)
Dec 13, 2002 0.6415 0.7078 0.6359 0.6857 30,200 +0.01(+1.64%)
Dec 12, 2002 0.6027 0.7023 0.5862 0.6746 83,185 -0.04(-5.43%)
Dec 11, 2002 0.6691 0.7133 0.6691 0.7133 15,009 +0.00(+0.00%)
Dec 10, 2002 0.6691 0.7189 0.6636 0.7133 83,366 -0.02(-2.27%)
Dec 09, 2002 0.6636 0.7299 0.6359 0.7299 29,476 +0.01(+1.54%)
Dec 06, 2002 0.6691 0.7189 0.6691 0.7189 16,094 +0.04(+6.56%)
Dec 05, 2002 0.7189 0.7189 0.6691 0.6746 13,743 -0.05(-6.87%)
Dec 04, 2002 0.6359 0.7244 0.6359 0.7244 35,444 +0.03(+4.80%)
Dec 03, 2002 0.6415 0.6912 0.6415 0.6912 12,116 +0.01(+1.63%)
Dec 02, 2002 0.6415 0.6912 0.6415 0.6802 45,028 +0.04(+6.03%)
Nov 29, 2002 0.6636 0.6912 0.6415 0.6415 4,159 -0.02(-3.33%)
Nov 27, 2002 0.6636 0.6691 0.6636 0.6636 7,956 +0.00(+0.00%)
Nov 26, 2002 0.6802 0.6857 0.6359 0.6636 33,093 -0.04(-6.25%)
Nov 25, 2002 0.6912 0.7078 0.6580 0.7078 70,888 +0.03(+4.07%)
Nov 22, 2002 0.6802 0.6968 0.6802 0.6802 16,637 -0.01(-1.60%)
Nov 21, 2002 0.6802 0.6968 0.6802 0.6912 21,700 +0.01(+1.63%)
Nov 20, 2002 0.6861 0.6861 0.6746 0.6802 11,392 -0.02(-3.15%)
Nov 19, 2002 0.7023 0.7023 0.6968 0.7023 23,328 +0.00(+0.00%)
Nov 18, 2002 0.6912 0.7133 0.6857 0.7023 66,729 -0.02(-3.05%)
Nov 15, 2002 0.7686 0.7742 0.6912 0.7244 40,869 -0.04(-5.07%)
Nov 14, 2002 0.7078 0.7963 0.6912 0.7631 182,104 +0.07(+10.40%)
Nov 13, 2002 0.6359 0.7742 0.6249 0.6912 133,820 +0.07(+11.61%)
Nov 12, 2002 0.5806 0.6359 0.5806 0.6193 41,773 +0.01(+2.10%)
Nov 11, 2002 0.6027 0.6249 0.5978 0.6066 28,934 +0.00(+0.64%)
Nov 08, 2002 0.5917 0.6083 0.5917 0.6027 81,558 +0.02(+2.83%)
Nov 07, 2002 0.5806 0.6027 0.5806 0.5862 18,083 -0.01(-0.93%)
Nov 06, 2002 0.5806 0.5945 0.5806 0.5917 7,595 +0.01(+0.94%)
Nov 05, 2002 0.6083 0.6083 0.5862 0.5862 50,996 -0.01(-1.85%)
Nov 04, 2002 0.5474 0.5972 0.5253 0.5972 47,741 +0.01(+1.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.