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 )

10.73 +0.10 (+0.99%)
Streaming Delayed Price Updated: 9:56 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, 2019 7.539 7.539 7.277 7.286 92,248 -0.22(-2.90%)
Mar 28, 2019 7.382 7.556 7.382 7.504 12,695 +0.17(+2.26%)
Mar 27, 2019 7.321 7.391 7.286 7.338 9,277 -0.03(-0.35%)
Mar 26, 2019 7.469 7.469 7.365 7.365 14,721 -0.03(-0.35%)
Mar 25, 2019 7.321 7.391 7.304 7.391 4,245 +0.03(+0.36%)
Mar 22, 2019 7.452 7.522 7.313 7.365 12,965 -0.09(-1.17%)
Mar 21, 2019 7.347 7.452 7.304 7.452 14,534 +0.12(+1.66%)
Mar 20, 2019 7.347 7.347 7.234 7.330 17,481 +0.01(+0.12%)
Mar 19, 2019 7.338 7.400 7.321 7.321 7,316 -0.03(-0.47%)
Mar 18, 2019 7.443 7.452 7.312 7.356 15,801 -0.01(-0.12%)
Mar 15, 2019 7.400 7.443 7.365 7.365 17,784 -0.03(-0.47%)
Mar 14, 2019 7.321 7.461 7.321 7.400 57,088 -0.05(-0.70%)
Mar 13, 2019 7.400 7.461 7.347 7.452 40,111 +0.16(+2.15%)
Mar 12, 2019 7.303 7.338 7.269 7.295 37,273 -0.01(-0.12%)
Mar 11, 2019 7.440 7.530 7.209 7.303 36,465 -0.05(-0.70%)
Mar 08, 2019 7.192 7.355 6.978 7.355 63,302 +0.11(+1.54%)
Mar 07, 2019 7.449 7.458 7.218 7.244 18,329 -0.23(-3.09%)
Mar 06, 2019 7.646 7.672 7.338 7.475 29,824 -0.16(-2.13%)
Mar 05, 2019 7.535 7.783 7.515 7.637 39,153 +0.18(+2.41%)
Mar 04, 2019 7.809 7.809 7.201 7.458 123,130 -0.38(-4.81%)
Mar 01, 2019 7.783 7.920 7.637 7.834 54,425 +0.18(+2.34%)
Feb 28, 2019 7.689 7.706 7.576 7.655 18,685 -0.08(-1.10%)
Feb 27, 2019 7.432 7.783 7.415 7.740 172,512 +0.30(+4.03%)
Feb 26, 2019 7.381 7.440 7.346 7.440 20,842 +0.07(+0.93%)
Feb 25, 2019 7.303 7.398 7.244 7.372 36,427 +0.09(+1.18%)
Feb 22, 2019 7.269 7.286 7.192 7.286 14,599 +0.08(+1.07%)
Feb 21, 2019 7.303 7.303 7.141 7.209 27,353 -0.09(-1.29%)
Feb 20, 2019 7.175 7.353 7.175 7.303 34,574 +0.13(+1.79%)
Feb 19, 2019 7.184 7.226 7.124 7.175 7,776 +0.02(+0.25%)
Feb 15, 2019 7.149 7.168 7.128 7.157 9,577 +0.02(+0.35%)
Feb 14, 2019 7.124 7.141 7.081 7.132 8,228 +0.00(+0.00%)
Feb 13, 2019 7.115 7.209 7.085 7.132 2,440 -0.03(-0.36%)
Feb 12, 2019 7.038 7.226 6.995 7.158 41,406 +0.16(+2.33%)
Feb 11, 2019 6.961 7.312 6.767 6.995 14,676 +0.01(+0.12%)
Feb 08, 2019 7.038 7.102 6.987 6.987 7,241 -0.11(-1.57%)
Feb 07, 2019 7.115 7.124 6.978 7.098 2,463 -0.02(-0.24%)
Feb 06, 2019 7.071 7.137 7.071 7.115 4,653 -0.09(-1.19%)
Feb 05, 2019 7.115 7.201 7.047 7.201 9,765 +0.16(+2.31%)
Feb 04, 2019 7.064 7.064 6.943 7.038 42,571 +0.01(+0.12%)
Feb 01, 2019 6.893 7.064 6.893 7.029 13,431 +0.09(+1.23%)
Jan 31, 2019 7.047 7.115 6.893 6.944 19,623 -0.04(-0.61%)
Jan 30, 2019 7.021 7.021 6.867 6.987 31,837 +0.07(+0.99%)
Jan 29, 2019 7.021 7.021 6.815 6.918 53,700 -0.07(-0.98%)
Jan 28, 2019 6.901 7.081 6.877 6.987 44,738 +0.01(+0.12%)
Jan 25, 2019 7.047 7.081 6.952 6.978 15,183 -0.05(-0.73%)
Jan 24, 2019 7.081 7.081 6.798 7.029 95,915 -0.02(-0.24%)
Jan 23, 2019 6.893 7.047 6.807 7.047 21,386 +0.14(+1.98%)
Jan 22, 2019 6.978 6.978 6.773 6.910 40,745 -0.09(-1.22%)
Jan 18, 2019 6.927 7.064 6.867 6.995 37,257 +0.11(+1.62%)
Jan 17, 2019 6.910 6.927 6.854 6.884 15,587 -0.01(-0.12%)
Jan 16, 2019 6.884 6.893 6.721 6.893 15,396 +0.04(+0.62%)
Jan 15, 2019 6.798 6.875 6.793 6.850 19,131 +0.09(+1.27%)
Jan 14, 2019 6.790 6.790 6.730 6.764 22,249 -0.06(-0.88%)
Jan 11, 2019 6.756 6.824 6.756 6.824 2,219 +0.07(+1.01%)
Jan 10, 2019 6.747 6.833 6.730 6.756 7,567 +0.00(+0.00%)
Jan 09, 2019 6.858 6.910 6.747 6.756 5,947 -0.08(-1.13%)
Jan 08, 2019 6.850 6.893 6.653 6.833 19,324 +0.15(+2.31%)
Jan 07, 2019 6.670 6.730 6.541 6.678 10,561 +0.07(+1.04%)
Jan 04, 2019 6.704 6.798 6.610 6.610 12,730 +0.03(+0.52%)
Jan 03, 2019 6.456 6.687 6.259 6.576 29,204 +0.01(+0.13%)
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.