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 29, 2023 9.920 9.940 9.680 9.690 84,929 -0.14(-1.42%)
Dec 28, 2023 9.700 9.880 9.592 9.830 93,652 -0.28(-2.77%)
Dec 27, 2023 10.10 10.34 9.950 10.11 132,176 -0.27(-2.60%)
Dec 26, 2023 10.00 10.52 9.920 10.38 185,551 +0.36(+3.59%)
Dec 22, 2023 9.980 10.05 9.831 10.02 76,841 +0.10(+1.01%)
Dec 21, 2023 9.750 9.930 9.700 9.920 50,148 +0.25(+2.59%)
Dec 20, 2023 9.710 9.800 9.620 9.670 71,898 -0.19(-1.93%)
Dec 19, 2023 9.620 9.940 9.620 9.860 64,265 +0.25(+2.60%)
Dec 18, 2023 9.600 9.620 9.360 9.610 69,858 -0.05(-0.52%)
Dec 15, 2023 9.660 9.700 9.500 9.660 57,923 +0.08(+0.84%)
Dec 14, 2023 9.400 9.680 9.380 9.580 58,667 +0.31(+3.34%)
Dec 13, 2023 9.220 9.380 9.000 9.270 42,792 -0.07(-0.75%)
Dec 12, 2023 9.260 9.410 9.110 9.340 21,939 -0.03(-0.32%)
Dec 11, 2023 9.450 9.600 9.340 9.370 61,160 -0.33(-3.40%)
Dec 08, 2023 9.670 9.860 9.490 9.700 46,024 +0.08(+0.83%)
Dec 07, 2023 9.530 9.680 9.445 9.620 27,063 +0.10(+1.05%)
Dec 06, 2023 9.420 9.580 9.400 9.520 29,524 +0.13(+1.38%)
Dec 05, 2023 9.400 9.435 9.370 9.390 11,816 +0.00(+0.00%)
Dec 04, 2023 9.370 9.430 9.280 9.390 43,036 +0.08(+0.86%)
Dec 01, 2023 9.280 9.639 9.210 9.310 50,450 +0.14(+1.53%)
Nov 30, 2023 9.190 9.330 9.081 9.170 20,678 -0.19(-2.03%)
Nov 29, 2023 9.430 9.570 9.300 9.360 22,059 -0.01(-0.11%)
Nov 28, 2023 9.360 9.460 9.225 9.370 40,207 +0.22(+2.40%)
Nov 27, 2023 8.540 9.210 8.540 9.150 58,159 +0.67(+7.90%)
Nov 24, 2023 8.510 8.510 8.400 8.480 14,477 -0.04(-0.47%)
Nov 22, 2023 8.640 8.650 8.480 8.520 15,550 -0.07(-0.81%)
Nov 21, 2023 8.700 8.730 8.550 8.590 27,524 -0.05(-0.58%)
Nov 20, 2023 8.650 8.745 8.630 8.640 29,873 -0.06(-0.69%)
Nov 17, 2023 8.780 8.800 8.620 8.700 8,482 -0.03(-0.34%)
Nov 16, 2023 8.570 8.780 8.570 8.730 22,492 +0.22(+2.59%)
Nov 15, 2023 8.520 8.680 8.430 8.510 37,932 -0.19(-2.18%)
Nov 14, 2023 8.470 8.780 8.430 8.700 40,786 +0.43(+5.20%)
Nov 13, 2023 8.330 8.440 8.270 8.270 46,467 -0.38(-4.39%)
Nov 10, 2023 8.330 8.680 8.330 8.650 45,309 +0.14(+1.65%)
Nov 09, 2023 8.180 8.540 8.180 8.510 77,726 +0.03(+0.35%)
Nov 08, 2023 8.300 8.870 8.150 8.480 261,243 -2.05(-19.47%)
Nov 07, 2023 10.48 10.64 10.45 10.53 38,830 +0.15(+1.45%)
Nov 06, 2023 10.48 10.50 10.28 10.38 32,599 +0.05(+0.48%)
Nov 03, 2023 10.04 10.35 10.00 10.33 119,266 +0.35(+3.51%)
Nov 02, 2023 10.46 10.48 9.800 9.980 63,774 -0.24(-2.35%)
Nov 01, 2023 10.26 10.36 10.16 10.22 37,233 +0.20(+2.00%)
Oct 31, 2023 9.900 10.02 9.880 10.02 14,228 +0.09(+0.91%)
Oct 30, 2023 9.950 10.03 9.830 9.930 39,211 +0.25(+2.58%)
Oct 27, 2023 9.700 9.950 9.660 9.680 72,190 -0.02(-0.21%)
Oct 26, 2023 9.570 9.710 9.502 9.700 36,947 -0.14(-1.42%)
Oct 25, 2023 9.920 9.960 9.840 9.840 39,731 -0.26(-2.53%)
Oct 24, 2023 10.01 10.17 9.980 10.10 14,103 +0.15(+1.46%)
Oct 23, 2023 10.10 10.12 9.880 9.950 52,676 -0.41(-3.96%)
Oct 20, 2023 10.67 10.71 10.33 10.36 41,068 -0.74(-6.67%)
Oct 19, 2023 10.13 11.66 10.09 11.10 104,999 +0.65(+6.22%)
Oct 18, 2023 11.00 11.00 10.23 10.45 48,172 -0.61(-5.52%)
Oct 17, 2023 10.90 11.14 10.90 11.06 34,108 +0.14(+1.28%)
Oct 16, 2023 11.06 11.18 10.77 10.92 65,814 -0.08(-0.73%)
Oct 13, 2023 11.12 11.12 10.90 11.00 34,350 -0.04(-0.34%)
Oct 12, 2023 11.00 11.19 10.94 11.04 37,565 +0.04(+0.34%)
Oct 11, 2023 10.56 11.04 10.56 11.00 67,592 -0.07(-0.63%)
Oct 10, 2023 10.54 11.09 10.52 11.07 52,521 +0.42(+3.94%)
Oct 09, 2023 10.31 10.89 10.20 10.65 82,676 -0.20(-1.84%)
Oct 06, 2023 10.71 10.99 10.71 10.85 7,472 +0.10(+0.93%)
Oct 05, 2023 11.16 11.16 10.75 10.75 10,638 -0.15(-1.38%)
Oct 04, 2023 10.74 11.20 10.74 10.90 8,218 +0.04(+0.37%)
Oct 03, 2023 10.90 11.21 10.82 10.86 10,043 -0.28(-2.51%)
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.