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 )

10.83 -0.63 (-5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2002 0.7852 0.8295 0.7797 0.7797 7,595 -0.06(-6.62%)
May 28, 2002 0.8350 0.8958 0.8350 0.8350 7,414 -0.05(-5.62%)
May 27, 2002 0.8516 0.8848 0.8295 0.8848 21,881 +0.00(+0.00%)
May 24, 2002 0.8516 0.8848 0.8295 0.8848 21,881 +0.01(+0.63%)
May 23, 2002 0.8356 0.8842 0.8350 0.8792 12,116 +0.00(+0.06%)
May 22, 2002 0.8461 0.8787 0.8295 0.8787 6,691 -0.01(-0.63%)
May 21, 2002 0.8682 0.8848 0.8295 0.8842 8,137 -0.00(-0.06%)
May 20, 2002 0.8964 0.9235 0.8848 0.8848 18,083 -0.09(-9.04%)
May 17, 2002 0.9296 0.9898 0.9296 0.9727 14,828 +0.04(+4.02%)
May 16, 2002 0.9179 0.9622 0.9179 0.9351 23,689 -0.06(-6.06%)
May 15, 2002 0.9130 0.9954 0.9014 0.9954 50,634 +0.03(+2.86%)
May 14, 2002 0.8958 0.9843 0.8958 0.9677 40,869 +0.00(+0.00%)
May 13, 2002 0.9340 0.9677 0.8571 0.9677 79,568 +0.02(+2.34%)
May 10, 2002 0.8958 0.9511 0.8571 0.9456 80,473 +0.04(+4.91%)
May 09, 2002 0.8405 0.9069 0.8184 0.9014 182,647 +0.07(+7.95%)
May 08, 2002 0.8129 0.8405 0.8129 0.8350 33,997 +0.00(+0.07%)
May 07, 2002 0.8018 0.8350 0.8018 0.8344 37,252 +0.03(+3.36%)
May 06, 2002 0.7968 0.8234 0.7797 0.8074 73,782 +0.01(+1.39%)
May 03, 2002 0.8074 0.8295 0.7686 0.7963 36,529 -0.02(-2.70%)
May 02, 2002 0.8295 0.8516 0.7963 0.8184 21,881 -0.01(-1.33%)
May 01, 2002 0.7908 0.8295 0.7908 0.8295 34,540 +0.01(+0.67%)
Apr 30, 2002 0.7968 0.8571 0.7742 0.8239 181,742 -0.01(-1.32%)
Apr 29, 2002 0.8129 0.8571 0.7963 0.8350 24,413 +0.02(+2.72%)
Apr 26, 2002 0.8466 0.8737 0.8129 0.8129 16,817 -0.03(-3.29%)
Apr 25, 2002 0.8405 0.8405 0.8405 0.8405 3,978 -0.03(-3.80%)
Apr 24, 2002 0.8571 0.8737 0.8405 0.8737 21,519 -0.01(-1.25%)
Apr 23, 2002 0.8571 0.9401 0.8461 0.8848 71,973 -0.02(-1.84%)
Apr 22, 2002 0.8848 0.9069 0.8626 0.9014 21,338 -0.04(-4.68%)
Apr 19, 2002 0.9063 0.9456 0.8350 0.9456 59,134 +0.04(+4.91%)
Apr 18, 2002 0.8571 0.9014 0.8295 0.9014 45,752 -0.03(-3.55%)
Apr 17, 2002 0.8516 0.9345 0.8461 0.9345 42,677 +0.01(+1.20%)
Apr 16, 2002 0.8018 0.9235 0.8018 0.9235 49,549 +0.04(+4.37%)
Apr 15, 2002 0.8295 0.8848 0.8129 0.8848 49,007 +0.07(+8.77%)
Apr 12, 2002 0.8129 0.8184 0.8129 0.8134 15,371 +0.00(+0.07%)
Apr 11, 2002 0.8461 0.8516 0.7858 0.8129 59,857 -0.03(-3.92%)
Apr 10, 2002 0.8239 0.8848 0.8184 0.8461 49,368 -0.03(-3.16%)
Apr 09, 2002 0.8405 0.8737 0.8295 0.8737 17,722 +0.02(+1.94%)
Apr 08, 2002 0.8737 0.8848 0.8295 0.8571 22,423 -0.05(-5.49%)
Apr 05, 2002 0.8632 0.9069 0.8632 0.9069 2,893 +0.05(+5.81%)
Apr 04, 2002 0.8405 0.8848 0.8405 0.8571 64,740 +0.02(+1.97%)
Apr 03, 2002 0.8300 0.8848 0.8300 0.8405 20,434 +0.00(+0.33%)
Apr 02, 2002 0.8300 0.9124 0.8295 0.8378 10,669 -0.02(-2.26%)
Apr 01, 2002 0.8516 0.8848 0.8184 0.8571 67,814 +0.02(+2.65%)
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%)
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.