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 (%)
Dec 31, 2007 1.128 1.134 1.023 1.045 320,536 -0.05(-4.55%)
Dec 28, 2007 1.051 1.100 1.051 1.095 120,055 +0.07(+6.45%)
Dec 27, 2007 0.9843 1.045 0.9843 1.029 98,036 +0.02(+1.64%)
Dec 26, 2007 1.006 1.023 0.9954 1.012 23,968 +0.00(+0.00%)
Dec 24, 2007 1.001 1.045 1.001 1.012 12,740 -0.01(-1.08%)
Dec 21, 2007 1.001 1.056 1.001 1.023 13,477 +0.02(+1.65%)
Dec 20, 2007 1.001 1.029 1.001 1.006 32,538 -0.01(-0.55%)
Dec 19, 2007 1.045 1.051 1.001 1.012 9,765 -0.01(-0.54%)
Dec 18, 2007 0.9954 1.089 0.9954 1.017 5,370 +0.01(+0.54%)
Dec 17, 2007 1.034 1.034 1.001 1.012 44,034 -0.09(-8.04%)
Dec 14, 2007 1.078 1.100 1.062 1.100 20,431 -0.01(-0.50%)
Dec 13, 2007 1.056 1.106 1.034 1.106 35,496 +0.00(+0.00%)
Dec 12, 2007 1.078 1.106 1.051 1.106 28,209 +0.03(+2.56%)
Dec 11, 2007 1.062 1.106 1.062 1.078 23,724 +0.04(+3.72%)
Dec 10, 2007 1.084 1.100 1.040 1.040 34,811 -0.05(-4.57%)
Dec 07, 2007 1.051 1.089 1.051 1.089 11,211 +0.04(+4.23%)
Dec 06, 2007 1.117 1.123 0.9954 1.045 72,064 -0.06(-5.03%)
Dec 05, 2007 1.106 1.106 1.095 1.100 33,205 +0.00(+0.00%)
Dec 04, 2007 1.092 1.100 1.092 1.100 2,589 -0.01(-1.00%)
Dec 03, 2007 1.095 1.117 1.089 1.111 30,518 +0.02(+1.52%)
Nov 30, 2007 1.067 1.095 1.045 1.095 27,588 +0.01(+0.51%)
Nov 29, 2007 1.095 1.095 1.086 1.089 2,801 +0.01(+0.51%)
Nov 28, 2007 1.056 1.095 1.056 1.084 30,265 -0.02(-1.51%)
Nov 27, 2007 1.078 1.100 1.029 1.100 45,319 -0.01(-0.50%)
Nov 26, 2007 1.056 1.106 1.029 1.106 31,285 +0.01(+0.50%)
Nov 23, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 21, 2007 1.017 1.106 1.005 1.100 37,504 +0.05(+4.74%)
Nov 20, 2007 1.073 1.106 1.029 1.051 32,644 -0.06(-5.00%)
Nov 19, 2007 1.023 1.106 0.9898 1.106 28,272 +0.06(+5.26%)
Nov 16, 2007 0.9788 1.051 0.9788 1.051 49,179 +0.04(+4.40%)
Nov 15, 2007 1.017 1.029 0.9954 1.006 15,852 -0.02(-1.62%)
Nov 14, 2007 1.012 1.062 0.9954 1.023 26,378 +0.02(+2.21%)
Nov 13, 2007 1.023 1.023 0.9677 1.001 49,938 -0.02(-2.16%)
Nov 12, 2007 1.067 1.067 0.9511 1.023 42,507 -0.05(-4.64%)
Nov 09, 2007 1.117 1.117 1.051 1.073 41,108 -0.02(-1.52%)
Nov 08, 2007 1.161 1.161 1.089 1.089 35,963 +0.00(+0.00%)
Nov 07, 2007 1.106 1.161 1.078 1.089 40,034 -0.02(-1.50%)
Nov 06, 2007 1.150 1.156 1.095 1.106 12,884 -0.02(-1.96%)
Nov 05, 2007 1.128 1.139 1.095 1.128 15,199 -0.03(-2.86%)
Nov 02, 2007 1.117 1.161 1.106 1.161 37,958 +0.04(+3.96%)
Nov 01, 2007 1.106 1.123 1.106 1.117 10,651 +0.01(+1.00%)
Oct 31, 2007 1.095 1.145 1.095 1.106 53,980 +0.01(+1.01%)
Oct 30, 2007 1.111 1.139 1.095 1.095 22,443 -0.06(-4.81%)
Oct 29, 2007 1.145 1.150 1.095 1.150 18,666 +0.06(+5.05%)
Oct 26, 2007 1.117 1.145 1.095 1.095 32,122 -0.03(-2.94%)
Oct 25, 2007 1.111 1.134 1.100 1.128 16,062 +0.01(+0.49%)
Oct 24, 2007 1.106 1.139 1.106 1.123 10,850 -0.03(-2.87%)
Oct 23, 2007 1.095 1.156 1.095 1.156 32,764 +0.06(+5.03%)
Oct 22, 2007 1.111 1.117 1.084 1.100 11,031 -0.03(-2.45%)
Oct 19, 2007 1.111 1.134 1.111 1.128 16,456 -0.02(-1.45%)
Oct 18, 2007 1.106 1.145 1.106 1.145 14,434 +0.03(+2.99%)
Oct 17, 2007 1.095 1.123 1.095 1.111 39,034 +0.00(+0.00%)
Oct 16, 2007 1.111 1.123 1.106 1.111 11,483 -0.01(-0.99%)
Oct 15, 2007 1.117 1.123 1.095 1.123 12,127 +0.01(+1.00%)
Oct 12, 2007 1.056 1.117 1.056 1.111 31,701 +0.03(+3.08%)
Oct 11, 2007 1.073 1.156 1.073 1.078 31,661 -0.03(-2.99%)
Oct 10, 2007 1.183 1.183 1.051 1.111 51,110 -0.07(-5.63%)
Oct 09, 2007 1.156 1.178 1.156 1.178 21,445 +0.01(+0.95%)
Oct 08, 2007 1.111 1.250 1.111 1.167 95,309 +0.10(+9.33%)
Oct 05, 2007 1.078 1.095 1.040 1.067 62,808 -0.01(-0.52%)
Oct 04, 2007 1.045 1.073 1.045 1.073 15,552 +0.03(+2.64%)
Oct 03, 2007 1.078 1.079 1.045 1.045 18,507 -0.03(-3.07%)
Oct 02, 2007 1.056 1.084 1.056 1.078 21,957 +0.01(+1.04%)
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.