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 )

10.64 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 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 (%)
Mar 29, 2002 0.8239 0.8848 0.8239 0.8350 27,668 +0.00(+0.00%)
Mar 28, 2002 0.8239 0.8848 0.8239 0.8350 27,668 +0.01(+0.67%)
Mar 27, 2002 0.9119 0.9124 0.8245 0.8295 5,605 -0.03(-3.85%)
Mar 26, 2002 0.8378 0.9014 0.8184 0.8626 49,730 +0.04(+5.41%)
Mar 25, 2002 0.8405 0.8848 0.8018 0.8184 126,225 -0.07(-7.50%)
Mar 22, 2002 0.9119 0.9124 0.8577 0.8848 12,477 -0.01(-1.23%)
Mar 21, 2002 0.8682 0.9179 0.8682 0.8958 14,286 +0.02(+2.53%)
Mar 20, 2002 0.8737 0.9235 0.8682 0.8737 38,699 -0.07(-7.06%)
Mar 19, 2002 0.9235 0.9401 0.8682 0.9401 30,561 +0.03(+3.66%)
Mar 18, 2002 0.9124 0.9235 0.8405 0.9069 10,307 -0.02(-1.80%)
Mar 15, 2002 0.8903 0.9235 0.8903 0.9235 33,455 +0.01(+1.21%)
Mar 14, 2002 0.8903 0.9290 0.8848 0.9124 33,093 +0.02(+2.42%)
Mar 13, 2002 0.8682 0.9290 0.8682 0.8909 15,009 -0.02(-2.36%)
Mar 12, 2002 0.9014 0.9124 0.8848 0.9124 16,275 -0.01(-1.20%)
Mar 11, 2002 0.9456 0.9456 0.8848 0.9235 32,189 -0.05(-5.11%)
Mar 08, 2002 0.8295 0.9788 0.8295 0.9732 37,976 +0.14(+17.33%)
Mar 07, 2002 0.8184 0.8521 0.8184 0.8295 36,167 -0.04(-5.06%)
Mar 06, 2002 0.8626 0.8903 0.8461 0.8737 37,976 -0.01(-1.25%)
Mar 05, 2002 0.8848 0.8861 0.8682 0.8848 12,116 +0.01(+0.63%)
Mar 04, 2002 0.9014 0.9290 0.8737 0.8792 90,057 -0.06(-6.47%)
Mar 01, 2002 0.8626 0.9677 0.8571 0.9401 119,896 +0.03(+3.03%)
Feb 28, 2002 0.8958 0.9954 0.8577 0.9124 58,230 -0.04(-4.07%)
Feb 27, 2002 0.9207 0.9677 0.8737 0.9511 16,275 +0.01(+1.18%)
Feb 26, 2002 0.9124 0.9401 0.9124 0.9401 66,729 +0.03(+3.03%)
Feb 25, 2002 0.9179 0.9345 0.8571 0.9124 88,249 -0.02(-1.79%)
Feb 22, 2002 0.8571 0.9290 0.8571 0.9290 35,986 +0.02(+2.44%)
Feb 21, 2002 0.8405 0.9069 0.8405 0.9069 24,774 +0.07(+7.82%)
Feb 20, 2002 0.8571 0.9235 0.8074 0.8411 175,413 -0.03(-3.12%)
Feb 19, 2002 0.8516 0.9124 0.8350 0.8682 291,873 -0.06(-6.55%)
Feb 18, 2002 0.8848 0.9677 0.8848 0.9290 61,304 +0.00(+0.00%)
Feb 15, 2002 0.8848 0.9677 0.8848 0.9290 61,304 -0.06(-5.62%)
Feb 14, 2002 0.9290 0.9843 0.8682 0.9843 109,949 +0.03(+2.89%)
Feb 13, 2002 0.9014 0.9567 0.9014 0.9567 51,900 +0.06(+6.79%)
Feb 12, 2002 0.9290 0.9290 0.8848 0.8958 34,901 -0.03(-3.57%)
Feb 11, 2002 0.8848 0.9345 0.8848 0.9290 87,887 -0.06(-6.15%)
Feb 08, 2002 0.9401 0.9954 0.9179 0.9898 6,871 -0.01(-0.56%)
Feb 07, 2002 0.9511 1.001 0.9124 0.9954 34,359 +0.04(+4.65%)
Feb 06, 2002 0.9622 1.023 0.9345 0.9511 35,263 -0.07(-7.03%)
Feb 05, 2002 0.9954 1.023 0.9456 1.023 29,838 +0.02(+2.21%)
Feb 04, 2002 1.023 1.073 0.9235 1.001 22,423 +0.00(+0.00%)
Feb 01, 2002 0.9677 1.011 0.9677 1.001 25,859 +0.02(+1.69%)
Jan 31, 2002 0.9954 1.006 0.9843 0.9843 16,637 -0.02(-2.20%)
Jan 30, 2002 0.9898 1.006 0.9843 1.006 23,870 -0.04(-3.70%)
Jan 29, 2002 1.034 1.073 0.9843 1.045 54,432 -0.02(-1.51%)
Jan 28, 2002 1.078 1.078 1.029 1.061 38,880 -0.04(-3.57%)
Jan 25, 2002 1.067 1.128 1.056 1.100 51,539 +0.00(+0.00%)
Jan 24, 2002 1.084 1.106 1.045 1.100 42,858 +0.02(+1.48%)
Jan 23, 2002 1.056 1.100 1.006 1.084 51,177 +0.01(+1.08%)
Jan 22, 2002 1.095 1.123 1.062 1.073 53,166 -0.04(-3.48%)
Jan 21, 2002 1.106 1.117 1.089 1.111 27,125 +0.00(+0.00%)
Jan 18, 2002 1.106 1.117 1.089 1.111 27,125 +0.01(+0.50%)
Jan 17, 2002 1.100 1.128 1.089 1.106 38,880 -0.02(-1.96%)
Jan 16, 2002 1.134 1.134 1.084 1.128 40,869 -0.02(-1.92%)
Jan 15, 2002 1.089 1.150 1.089 1.150 73,239 +0.02(+1.46%)
Jan 14, 2002 1.134 1.161 1.089 1.134 102,716 +0.01(+0.49%)
Jan 11, 2002 1.078 1.156 1.078 1.128 48,103 +0.03(+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.