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 (%)
Feb 28, 2005 1.781 1.797 1.692 1.770 54,826 -0.01(-0.62%)
Feb 25, 2005 1.631 1.781 1.631 1.781 54,076 +0.13(+8.05%)
Feb 24, 2005 1.687 1.692 1.604 1.648 92,285 -0.03(-1.97%)
Feb 23, 2005 1.687 1.709 1.648 1.681 97,088 -0.04(-2.25%)
Feb 22, 2005 1.775 1.775 1.714 1.720 98,960 -0.10(-5.47%)
Feb 18, 2005 1.781 1.847 1.770 1.819 41,773 +0.00(+0.00%)
Feb 17, 2005 1.897 1.907 1.803 1.819 57,671 -0.09(-4.64%)
Feb 16, 2005 1.880 1.935 1.864 1.908 155,419 +0.06(+2.99%)
Feb 15, 2005 1.864 1.864 1.781 1.852 43,265 -0.02(-1.18%)
Feb 14, 2005 1.875 1.875 1.786 1.875 27,312 +0.01(+0.59%)
Feb 11, 2005 1.797 1.869 1.797 1.864 28,662 +0.04(+2.12%)
Feb 10, 2005 1.858 1.858 1.775 1.825 20,344 +0.00(+0.00%)
Feb 09, 2005 1.825 1.869 1.825 1.825 18,749 -0.04(-2.37%)
Feb 08, 2005 1.869 1.875 1.825 1.869 39,996 -0.01(-0.59%)
Feb 07, 2005 1.858 1.908 1.852 1.880 38,999 -0.03(-1.45%)
Feb 04, 2005 1.858 1.908 1.858 1.908 8,806 +0.00(+0.00%)
Feb 03, 2005 1.864 1.924 1.852 1.908 23,098 +0.00(+0.00%)
Feb 02, 2005 1.841 1.908 1.803 1.908 60,512 -0.02(-1.15%)
Feb 01, 2005 1.891 1.930 1.886 1.930 46,524 +0.02(+1.16%)
Jan 31, 2005 1.886 1.935 1.880 1.908 43,240 -0.03(-1.43%)
Jan 28, 2005 1.908 1.952 1.908 1.935 20,733 -0.01(-0.57%)
Jan 27, 2005 1.891 1.958 1.880 1.946 118,546 +0.02(+1.15%)
Jan 26, 2005 1.880 1.952 1.869 1.924 124,346 +0.02(+1.16%)
Jan 25, 2005 1.908 1.924 1.880 1.902 47,578 -0.02(-1.15%)
Jan 24, 2005 1.864 1.924 1.847 1.924 46,374 +0.02(+1.05%)
Jan 21, 2005 1.869 1.908 1.869 1.904 75,360 +0.05(+2.78%)
Jan 20, 2005 1.852 1.880 1.852 1.853 20,111 +0.01(+0.33%)
Jan 19, 2005 1.852 1.880 1.830 1.847 58,759 +0.00(+0.00%)
Jan 18, 2005 1.869 1.880 1.792 1.847 78,735 -0.02(-0.95%)
Jan 14, 2005 1.814 1.880 1.792 1.865 59,837 +0.01(+0.36%)
Jan 13, 2005 1.847 1.880 1.847 1.858 32,912 -0.01(-0.30%)
Jan 12, 2005 1.886 1.886 1.836 1.864 65,906 -0.02(-0.88%)
Jan 11, 2005 1.930 1.930 1.814 1.880 62,629 -0.01(-0.29%)
Jan 10, 2005 1.908 1.935 1.814 1.886 98,660 +0.04(+2.40%)
Jan 07, 2005 1.830 1.841 1.808 1.841 31,341 +0.04(+2.46%)
Jan 06, 2005 1.819 1.841 1.797 1.797 36,326 +0.01(+0.62%)
Jan 05, 2005 1.808 1.819 1.781 1.786 52,768 -0.02(-0.92%)
Jan 04, 2005 1.841 1.841 1.781 1.803 34,283 -0.03(-1.51%)
Jan 03, 2005 1.830 1.869 1.808 1.830 188,795 +0.07(+3.76%)
Dec 31, 2004 1.720 1.764 1.720 1.764 51,539 +0.04(+2.24%)
Dec 30, 2004 1.736 1.736 1.670 1.725 75,952 -0.01(-0.38%)
Dec 29, 2004 1.664 1.747 1.664 1.732 57,145 +0.05(+2.69%)
Dec 28, 2004 1.720 1.720 1.626 1.687 160,765 -0.02(-0.97%)
Dec 27, 2004 1.753 1.758 1.698 1.703 79,930 -0.02(-0.96%)
Dec 23, 2004 1.731 1.803 1.703 1.720 181,561 -0.02(-1.27%)
Dec 22, 2004 1.797 1.852 1.703 1.742 180,296 -0.12(-6.53%)
Dec 21, 2004 1.852 1.908 1.847 1.864 86,621 -0.11(-5.34%)
Dec 20, 2004 1.858 1.969 1.858 1.969 90,419 +0.07(+3.49%)
Dec 17, 2004 1.958 1.958 1.852 1.902 22,243 +0.01(+0.56%)
Dec 16, 2004 1.941 1.992 1.892 1.892 98,557 -0.05(-2.54%)
Dec 15, 2004 1.935 1.941 1.908 1.941 78,303 +0.05(+2.63%)
Dec 14, 2004 1.825 1.891 1.825 1.891 9,584 -0.00(-0.03%)
Dec 13, 2004 1.886 1.908 1.825 1.892 58,410 +0.03(+1.51%)
Dec 10, 2004 1.825 1.946 1.825 1.864 15,552 +0.02(+1.20%)
Dec 09, 2004 1.930 1.930 1.828 1.841 67,995 -0.08(-4.03%)
Dec 08, 2004 1.924 1.930 1.902 1.919 42,316 -0.01(-0.57%)
Dec 07, 2004 1.930 1.935 1.902 1.930 90,961 +0.08(+4.18%)
Dec 06, 2004 1.836 1.869 1.830 1.852 39,784 -0.03(-1.47%)
Dec 03, 2004 1.864 1.935 1.858 1.880 62,570 +0.02(+0.89%)
Dec 02, 2004 1.974 1.974 1.852 1.864 13,201 -0.04(-2.03%)
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.