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 28, 2019 7.861 7.870 7.748 7.818 19,734 -0.03(-0.44%)
Jun 27, 2019 7.809 7.914 7.800 7.853 6,950 +0.11(+1.46%)
Jun 26, 2019 7.792 7.861 7.731 7.739 3,899 -0.01(-0.11%)
Jun 25, 2019 7.843 7.853 7.699 7.748 14,347 -0.06(-0.78%)
Jun 24, 2019 7.670 7.957 7.670 7.809 89,239 +0.22(+2.87%)
Jun 21, 2019 7.495 7.609 7.408 7.591 71,366 +0.09(+1.16%)
Jun 20, 2019 7.504 7.518 7.279 7.504 22,153 +0.03(+0.35%)
Jun 19, 2019 7.391 7.482 7.382 7.478 38,929 +0.06(+0.82%)
Jun 18, 2019 7.408 7.469 7.304 7.417 60,499 +0.14(+1.92%)
Jun 17, 2019 7.269 7.312 7.269 7.277 4,724 -0.04(-0.60%)
Jun 14, 2019 7.312 7.443 7.238 7.321 6,884 +0.07(+0.96%)
Jun 13, 2019 7.426 7.461 7.251 7.251 20,322 -0.24(-3.14%)
Jun 12, 2019 7.504 7.504 7.391 7.487 4,055 +0.04(+0.55%)
Jun 11, 2019 7.539 7.549 7.426 7.445 10,319 -0.07(-0.90%)
Jun 10, 2019 7.565 7.705 7.482 7.513 21,151 -0.02(-0.28%)
Jun 07, 2019 7.530 7.565 7.478 7.534 5,392 -0.02(-0.29%)
Jun 06, 2019 7.539 7.627 7.454 7.556 9,071 +0.14(+1.88%)
Jun 05, 2019 7.522 7.522 7.417 7.417 8,481 -0.06(-0.82%)
Jun 04, 2019 7.478 7.513 7.413 7.478 9,479 +0.11(+1.54%)
Jun 03, 2019 7.487 7.487 7.237 7.365 18,617 -0.06(-0.82%)
May 31, 2019 7.556 7.556 7.408 7.426 24,324 -0.16(-2.07%)
May 30, 2019 7.190 7.606 7.190 7.583 12,862 +0.17(+2.23%)
May 29, 2019 7.443 7.443 7.376 7.417 26,336 -0.03(-0.35%)
May 28, 2019 7.391 7.583 7.391 7.443 24,053 -0.12(-1.61%)
May 24, 2019 6.981 7.565 6.981 7.565 20,423 -0.10(-1.36%)
May 23, 2019 7.739 7.739 7.622 7.670 21,094 -0.08(-1.01%)
May 22, 2019 7.705 7.761 7.696 7.748 3,940 +0.00(+0.00%)
May 21, 2019 7.748 7.800 7.748 7.748 9,341 +0.00(+0.00%)
May 20, 2019 7.635 7.750 7.609 7.748 18,524 +0.02(+0.23%)
May 17, 2019 7.741 7.775 7.722 7.731 13,309 -0.01(-0.11%)
May 16, 2019 7.635 7.748 7.574 7.739 31,902 -0.02(-0.31%)
May 15, 2019 7.783 7.818 7.635 7.764 31,964 -0.08(-1.02%)
May 14, 2019 7.905 7.949 7.800 7.844 16,519 +0.03(+0.45%)
May 13, 2019 7.949 7.949 7.766 7.809 18,870 -0.17(-2.18%)
May 10, 2019 7.844 7.992 7.661 7.983 22,603 +0.14(+1.78%)
May 09, 2019 8.018 8.018 7.766 7.844 20,529 -0.05(-0.66%)
May 08, 2019 8.088 8.088 7.896 7.896 2,230 -0.16(-1.95%)
May 07, 2019 8.097 8.123 7.914 8.053 8,938 -0.04(-0.54%)
May 06, 2019 8.044 8.140 8.043 8.097 12,408 -0.10(-1.28%)
May 03, 2019 8.193 8.315 8.079 8.201 41,534 -0.03(-0.32%)
May 02, 2019 8.323 8.323 8.140 8.227 27,628 -0.12(-1.46%)
May 01, 2019 8.350 8.384 8.149 8.350 20,487 -0.03(-0.31%)
Apr 30, 2019 8.358 8.463 8.280 8.376 25,905 +0.01(+0.10%)
Apr 29, 2019 8.472 8.550 8.071 8.367 148,246 -0.05(-0.62%)
Apr 26, 2019 8.341 8.463 8.315 8.419 72,514 -0.07(-0.82%)
Apr 25, 2019 8.698 8.890 8.288 8.489 210,140 -0.21(-2.40%)
Apr 24, 2019 8.210 8.716 8.210 8.698 124,272 +0.47(+5.72%)
Apr 23, 2019 8.114 8.280 7.975 8.227 39,686 +0.14(+1.72%)
Apr 22, 2019 8.044 8.114 8.003 8.088 20,352 +0.07(+0.87%)
Apr 18, 2019 8.071 8.071 7.901 8.018 13,424 +0.00(+0.00%)
Apr 17, 2019 8.105 8.166 8.002 8.018 12,811 -0.09(-1.08%)
Apr 16, 2019 8.088 8.149 8.057 8.105 16,059 +0.08(+0.98%)
Apr 15, 2019 8.123 8.132 7.914 8.027 15,769 -0.08(-0.97%)
Apr 12, 2019 8.097 8.105 8.027 8.105 34,077 +0.01(+0.11%)
Apr 11, 2019 8.062 8.227 8.053 8.097 37,080 +0.03(+0.43%)
Apr 10, 2019 7.809 8.062 7.809 8.062 97,821 +0.36(+4.64%)
Apr 09, 2019 7.678 7.782 7.635 7.705 12,390 -0.04(-0.56%)
Apr 08, 2019 7.705 7.766 7.678 7.748 13,195 +0.05(+0.68%)
Apr 05, 2019 7.696 7.731 7.577 7.696 16,636 +0.13(+1.73%)
Apr 04, 2019 7.452 7.731 7.422 7.565 31,572 +0.12(+1.64%)
Apr 03, 2019 7.469 7.617 7.304 7.443 39,865 +0.05(+0.71%)
Apr 02, 2019 7.382 7.443 7.182 7.391 52,926 -0.02(-0.24%)
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.