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 (%)
Jun 30, 2004 2.953 2.953 2.820 2.853 52,804 -0.15(-5.15%)
Jun 29, 2004 2.909 3.041 2.909 3.008 114,651 +0.11(+3.62%)
Jun 28, 2004 2.693 3.036 2.693 2.903 320,807 +0.22(+8.25%)
Jun 25, 2004 2.660 2.721 2.660 2.682 13,201 -0.01(-0.41%)
Jun 24, 2004 2.710 2.710 2.643 2.693 51,719 -0.02(-0.81%)
Jun 23, 2004 2.638 2.737 2.571 2.715 66,186 +0.06(+2.29%)
Jun 22, 2004 2.665 2.665 2.516 2.654 54,974 -0.02(-0.83%)
Jun 21, 2004 2.638 2.682 2.632 2.676 109,949 +0.06(+2.11%)
Jun 18, 2004 2.605 2.621 2.577 2.621 14,105 +0.00(+0.02%)
Jun 17, 2004 2.621 2.632 2.566 2.621 35,625 +0.02(+0.62%)
Jun 16, 2004 2.549 2.605 2.516 2.605 58,230 +0.11(+4.20%)
Jun 15, 2004 2.433 2.593 2.378 2.499 105,248 +0.04(+1.80%)
Jun 14, 2004 2.461 2.488 2.434 2.455 32,912 -0.09(-3.46%)
Jun 10, 2004 2.555 2.560 2.516 2.543 13,924 +0.08(+3.12%)
Jun 09, 2004 2.544 2.544 2.461 2.466 23,870 -0.06(-2.41%)
Jun 08, 2004 2.560 2.560 2.472 2.527 44,486 -0.07(-2.77%)
Jun 07, 2004 2.593 2.599 2.494 2.599 28,029 +0.01(+0.21%)
Jun 04, 2004 2.527 2.699 2.522 2.593 35,986 +0.06(+2.18%)
Jun 03, 2004 2.682 2.704 2.527 2.538 73,601 -0.20(-7.27%)
Jun 02, 2004 2.582 2.737 2.549 2.737 81,015 +0.24(+9.76%)
Jun 01, 2004 2.477 2.499 2.439 2.494 14,828 -0.01(-0.22%)
May 28, 2004 2.450 2.516 2.450 2.499 12,297 -0.05(-1.95%)
May 27, 2004 2.488 2.549 2.450 2.549 34,540 +0.03(+1.10%)
May 26, 2004 2.483 2.555 2.483 2.522 22,243 +0.03(+1.11%)
May 25, 2004 2.461 2.538 2.461 2.494 14,828 +0.02(+0.67%)
May 24, 2004 2.533 2.549 2.455 2.477 34,901 -0.08(-3.24%)
May 21, 2004 2.527 2.560 2.511 2.560 7,776 +0.06(+2.21%)
May 20, 2004 2.593 2.593 2.488 2.505 8,680 -0.09(-3.41%)
May 19, 2004 2.505 2.593 2.444 2.593 105,609 +0.15(+6.11%)
May 18, 2004 2.461 2.511 2.411 2.444 62,570 -0.04(-1.56%)
May 17, 2004 2.571 2.571 2.433 2.483 104,163 -0.25(-9.11%)
May 14, 2004 2.687 2.754 2.669 2.732 35,082 +0.05(+1.86%)
May 13, 2004 2.671 2.743 2.577 2.682 113,928 -0.11(-3.77%)
May 12, 2004 2.875 2.892 2.610 2.787 147,745 +0.04(+1.41%)
May 11, 2004 2.776 2.826 2.577 2.748 100,184 +0.04(+1.43%)
May 10, 2004 2.920 2.925 2.699 2.710 80,473 -0.23(-7.72%)
May 07, 2004 2.892 2.958 2.892 2.936 18,626 +0.01(+0.38%)
May 06, 2004 3.091 3.091 2.831 2.925 29,657 -0.17(-5.54%)
May 05, 2004 3.108 3.146 3.047 3.097 21,881 +0.03(+1.08%)
May 04, 2004 2.992 3.086 2.953 3.063 55,155 +0.13(+4.53%)
May 03, 2004 2.914 3.030 2.903 2.931 73,962 +0.12(+4.33%)
Apr 30, 2004 2.765 2.909 2.681 2.809 158,233 +0.05(+1.82%)
Apr 29, 2004 3.091 3.104 2.671 2.759 202,720 -0.40(-12.63%)
Apr 28, 2004 3.307 3.307 3.080 3.158 71,973 -0.15(-4.67%)
Apr 27, 2004 3.434 3.434 3.290 3.312 18,083 -0.03(-0.89%)
Apr 26, 2004 3.318 3.417 3.235 3.342 84,813 +0.04(+1.07%)
Apr 23, 2004 3.318 3.340 3.263 3.307 115,194 +0.01(+0.34%)
Apr 22, 2004 3.318 3.401 3.268 3.296 82,100 -0.06(-1.81%)
Apr 21, 2004 3.359 3.417 3.252 3.357 96,748 +0.07(+2.19%)
Apr 20, 2004 3.373 3.395 3.252 3.285 124,778 -0.11(-3.26%)
Apr 19, 2004 3.346 3.484 3.318 3.395 205,613 -0.03(-0.97%)
Apr 16, 2004 3.495 3.495 3.252 3.428 34,721 -0.06(-1.59%)
Apr 15, 2004 3.489 3.605 3.395 3.484 66,186 -0.09(-2.63%)
Apr 14, 2004 3.489 3.650 3.440 3.578 119,715 +0.24(+7.12%)
Apr 13, 2004 3.603 3.603 3.224 3.340 211,038 -0.34(-9.31%)
Apr 12, 2004 3.705 3.760 3.561 3.683 154,978 +0.01(+0.15%)
Apr 08, 2004 3.534 3.733 3.534 3.677 376,144 +0.08(+2.31%)
Apr 07, 2004 3.318 3.672 3.263 3.594 520,453 +0.28(+8.33%)
Apr 06, 2004 3.229 3.318 3.224 3.318 88,249 +0.12(+3.63%)
Apr 05, 2004 3.152 3.285 3.069 3.202 98,376 +0.03(+1.05%)
Apr 02, 2004 3.058 3.207 3.058 3.169 65,825 +0.09(+2.87%)
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.