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 )

10.81 +0.18 (+1.69%)
Streaming Delayed Price Updated: 9:30 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, 2018 7.151 7.151 7.151 0 +0.29(+4.29%)
Mar 28, 2018 6.937 6.937 6.730 6.857 8,943 -0.04(-0.61%)
Mar 27, 2018 6.899 7.121 6.815 6.899 26,601 +0.08(+1.23%)
Mar 26, 2018 6.730 6.899 6.730 6.815 12,638 +0.08(+1.25%)
Mar 23, 2018 6.772 6.815 6.730 6.730 25,145 -0.04(-0.62%)
Mar 22, 2018 6.815 6.857 6.772 6.772 9,380 -0.13(-1.83%)
Mar 21, 2018 6.941 7.025 6.857 6.899 4,854 +0.00(+0.00%)
Mar 20, 2018 6.983 6.983 6.768 6.899 31,544 -0.04(-0.61%)
Mar 19, 2018 6.983 6.983 6.899 6.941 19,996 -0.13(-1.79%)
Mar 16, 2018 7.151 7.151 7.067 7.067 9,246 -0.04(-0.59%)
Mar 15, 2018 7.109 7.147 7.025 7.109 8,373 +0.04(+0.60%)
Mar 14, 2018 7.193 7.193 7.025 7.067 7,392 -0.17(-2.33%)
Mar 13, 2018 7.151 7.235 7.137 7.235 51,956 +0.21(+2.99%)
Mar 12, 2018 7.025 7.147 7.025 7.025 16,636 -0.06(-0.83%)
Mar 09, 2018 6.877 7.167 6.872 7.084 45,418 +0.29(+4.27%)
Mar 08, 2018 6.770 6.794 6.752 6.794 6,068 +0.07(+0.97%)
Mar 07, 2018 6.752 6.794 6.728 6.728 4,454 -0.07(-0.96%)
Mar 06, 2018 6.794 6.869 6.711 6.794 14,919 +0.04(+0.61%)
Mar 05, 2018 6.711 6.835 6.711 6.752 16,826 +0.04(+0.62%)
Mar 02, 2018 6.545 6.711 6.504 6.711 19,258 +0.12(+1.89%)
Mar 01, 2018 6.587 6.628 6.421 6.587 21,572 +0.08(+1.27%)
Feb 28, 2018 6.877 6.914 6.504 6.504 57,787 -0.04(-0.63%)
Feb 27, 2018 6.835 6.877 6.545 6.545 116,371 -0.29(-4.24%)
Feb 26, 2018 6.918 6.918 6.794 6.835 11,012 -0.17(-2.37%)
Feb 23, 2018 6.959 7.042 6.794 7.001 13,239 +0.12(+1.81%)
Feb 22, 2018 7.001 7.042 6.877 6.877 13,420 -0.25(-3.49%)
Feb 21, 2018 6.918 7.125 6.835 7.125 26,375 +0.17(+2.38%)
Feb 20, 2018 7.125 7.125 6.959 6.959 5,858 -0.04(-0.59%)
Feb 16, 2018 7.001 7.001 7.001 0 +0.00(+0.00%)
Feb 15, 2018 7.001 7.022 6.959 7.001 12,084 +0.04(+0.56%)
Feb 14, 2018 6.918 6.983 6.918 6.962 2,588 +0.09(+1.24%)
Feb 13, 2018 6.918 6.959 6.794 6.877 23,509 -0.12(-1.73%)
Feb 12, 2018 6.921 7.001 6.835 6.997 21,630 -0.00(-0.05%)
Feb 09, 2018 6.752 7.001 6.711 7.001 76,548 +0.22(+3.30%)
Feb 08, 2018 7.022 6.798 6.777 62,691 -0.31(-4.33%)
Feb 07, 2018 7.125 7.001 7.084 14,470 -0.04(-0.58%)
Feb 06, 2018 7.084 7.173 6.959 7.125 25,617 -0.06(-0.90%)
Feb 05, 2018 7.374 7.374 7.167 7.190 45,271 -0.18(-2.50%)
Feb 02, 2018 7.461 7.477 7.374 7.374 30,565 -0.17(-2.20%)
Feb 01, 2018 7.581 7.622 7.581 7.539 12,678 -0.04(-0.55%)
Jan 31, 2018 7.470 7.594 7.457 7.581 15,420 +0.04(+0.55%)
Jan 30, 2018 7.457 7.539 7.457 7.539 29,425 +0.06(+0.83%)
Jan 29, 2018 7.457 7.581 7.457 7.477 66,409 +0.02(+0.28%)
Jan 26, 2018 7.622 7.622 7.457 7.457 36,180 -0.12(-1.64%)
Jan 25, 2018 7.208 7.581 7.125 7.581 269,053 +0.43(+6.09%)
Jan 24, 2018 7.208 7.249 7.125 7.146 32,472 -0.10(-1.43%)
Jan 23, 2018 7.125 7.249 7.042 7.249 22,544 +0.04(+0.57%)
Jan 22, 2018 7.208 7.249 7.125 7.208 17,279 +0.04(+0.58%)
Jan 19, 2018 7.291 7.291 7.091 7.167 8,909 -0.04(-0.57%)
Jan 18, 2018 7.249 7.310 7.208 7.208 15,918 -0.04(-0.57%)
Jan 17, 2018 7.266 7.415 7.208 7.249 18,027 -0.08(-1.13%)
Jan 16, 2018 7.415 7.415 7.193 7.332 42,158 -0.08(-1.12%)
Jan 12, 2018 7.415 7.415 7.415 0 +0.21(+2.87%)
Jan 11, 2018 7.332 7.374 7.125 7.208 24,859 -0.12(-1.61%)
Jan 10, 2018 7.208 7.332 7.208 7.326 10,818 +0.04(+0.49%)
Jan 09, 2018 7.291 7.332 7.229 7.291 13,124 +0.00(+0.00%)
Jan 08, 2018 7.415 7.415 7.291 7.291 18,225 -0.08(-1.12%)
Jan 05, 2018 7.457 7.457 7.374 7.374 25,806 -0.06(-0.84%)
Jan 04, 2018 7.167 7.457 7.167 7.436 30,575 +0.23(+3.16%)
Jan 03, 2018 7.208 7.208 7.127 7.208 12,515 +0.00(+0.00%)
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.