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 (%)
Jul 31, 2003 1.040 1.106 1.023 1.051 42,677 +0.03(+2.70%)
Jul 30, 2003 0.9898 1.045 0.9456 1.023 36,167 -0.01(-1.07%)
Jul 29, 2003 0.9843 1.051 0.9511 1.034 56,421 +0.05(+5.06%)
Jul 28, 2003 0.9843 0.9954 0.9788 0.9843 60,038 +0.03(+2.89%)
Jul 25, 2003 0.9622 0.9788 0.9456 0.9567 11,211 -0.02(-1.70%)
Jul 24, 2003 0.9567 0.9843 0.9567 0.9732 20,796 -0.01(-1.12%)
Jul 23, 2003 0.9401 0.9915 0.9401 0.9843 10,488 +0.01(+0.56%)
Jul 22, 2003 0.9290 0.9898 0.9290 0.9788 83,547 +0.04(+4.12%)
Jul 21, 2003 0.8848 0.9401 0.8848 0.9401 17,722 +0.00(+0.53%)
Jul 18, 2003 0.9290 0.9567 0.9290 0.9351 15,552 -0.02(-2.25%)
Jul 17, 2003 0.8903 0.9954 0.8903 0.9567 30,561 +0.00(+0.00%)
Jul 16, 2003 1.023 1.023 0.9179 0.9567 55,155 -0.07(-6.99%)
Jul 15, 2003 1.067 1.073 0.9788 1.029 42,135 -0.04(-3.63%)
Jul 14, 2003 0.9788 1.078 0.9622 1.067 152,627 +0.09(+9.04%)
Jul 11, 2003 0.8958 0.9898 0.8903 0.9788 108,322 +0.09(+9.94%)
Jul 10, 2003 0.8626 0.8958 0.8626 0.8903 42,135 +0.00(+0.00%)
Jul 09, 2003 0.8792 0.9069 0.8792 0.8903 33,997 +0.00(+0.00%)
Jul 08, 2003 0.8461 0.8958 0.8461 0.8903 38,337 +0.00(+0.00%)
Jul 07, 2003 0.9124 0.9124 0.8461 0.8903 88,068 -0.02(-1.83%)
Jul 03, 2003 0.8958 0.9069 0.8958 0.9069 5,786 -0.01(-0.61%)
Jul 02, 2003 0.8903 0.9124 0.8903 0.9124 25,859 +0.00(+0.00%)
Jul 01, 2003 0.9014 0.9235 0.9014 0.9124 36,167 -0.01(-1.20%)
Jun 30, 2003 0.9124 0.9622 0.9124 0.9235 31,104 -0.02(-2.34%)
Jun 27, 2003 0.9124 0.9511 0.9124 0.9456 45,571 +0.02(+1.79%)
Jun 26, 2003 0.9235 0.9401 0.9124 0.9290 102,716 +0.01(+0.60%)
Jun 25, 2003 0.8848 0.9511 0.8803 0.9235 151,361 +0.04(+5.03%)
Jun 24, 2003 0.7521 0.9124 0.7521 0.8792 242,866 +0.09(+11.97%)
Jun 23, 2003 0.7078 0.7908 0.7078 0.7852 36,167 +0.01(+0.71%)
Jun 20, 2003 0.7742 0.7852 0.7355 0.7797 25,859 +0.01(+0.71%)
Jun 19, 2003 0.7681 0.7852 0.7521 0.7742 21,338 +0.01(+0.72%)
Jun 18, 2003 0.7686 0.7742 0.7465 0.7686 20,977 -0.01(-0.71%)
Jun 17, 2003 0.7465 0.7742 0.7404 0.7742 72,516 +0.03(+3.70%)
Jun 16, 2003 0.7521 0.7576 0.7189 0.7465 91,142 +0.01(+1.50%)
Jun 13, 2003 0.7465 0.7631 0.7355 0.7355 11,754 -0.01(-1.48%)
Jun 12, 2003 0.7576 0.7686 0.7355 0.7465 17,903 -0.01(-1.46%)
Jun 11, 2003 0.7626 0.7631 0.7576 0.7576 13,743 -0.01(-0.72%)
Jun 10, 2003 0.7576 0.7686 0.7576 0.7631 2,712 +0.00(+0.00%)
Jun 09, 2003 0.7576 0.7576 0.7576 0.7631 9,584 +0.00(+0.00%)
Jun 06, 2003 0.7576 0.7908 0.7576 0.7631 37,614 -0.01(-1.36%)
Jun 05, 2003 0.7631 0.7797 0.7581 0.7736 18,083 +0.01(+1.38%)
Jun 04, 2003 0.7797 0.7797 0.7631 0.7631 33,635 -0.01(-0.72%)
Jun 03, 2003 0.7742 0.7908 0.7631 0.7686 37,433 -0.01(-0.71%)
Jun 02, 2003 0.7908 0.7908 0.7742 0.7742 41,050 -0.01(-1.41%)
May 30, 2003 0.7686 0.7852 0.7576 0.7852 35,806 +0.02(+2.16%)
May 29, 2003 0.7742 0.7852 0.7576 0.7686 54,070 -0.02(-2.11%)
May 28, 2003 0.7631 0.7963 0.7299 0.7852 49,911 +0.03(+3.65%)
May 27, 2003 0.6636 0.7852 0.6525 0.7576 224,782 +0.03(+4.58%)
May 23, 2003 0.7189 0.7299 0.7189 0.7244 19,530 -0.02(-2.24%)
May 22, 2003 0.7244 0.7465 0.7189 0.7410 9,041 +0.01(+0.75%)
May 21, 2003 0.7465 0.7465 0.7189 0.7355 25,498 -0.02(-2.21%)
May 20, 2003 0.7631 0.7742 0.7299 0.7521 53,347 -0.02(-2.86%)
May 19, 2003 0.7465 0.7742 0.7465 0.7742 18,083 -0.01(-0.71%)
May 16, 2003 0.7852 0.8018 0.7465 0.7797 21,158 +0.02(+2.92%)
May 15, 2003 0.7631 0.7742 0.7299 0.7576 11,031 -0.02(-2.14%)
May 14, 2003 0.8074 0.8074 0.7742 0.7742 18,264 -0.03(-3.45%)
May 13, 2003 0.8074 0.8074 0.7852 0.8018 33,455 -0.01(-0.68%)
May 12, 2003 0.7742 0.8074 0.7742 0.8074 39,422 +0.03(+3.55%)
May 09, 2003 0.7521 0.7963 0.7521 0.7797 27,487 +0.03(+3.68%)
May 08, 2003 0.8018 0.8018 0.7465 0.7521 27,487 -0.04(-5.56%)
May 07, 2003 0.8074 0.8074 0.7742 0.7963 24,232 +0.00(+0.00%)
May 06, 2003 0.8129 0.8350 0.7963 0.7963 69,261 -0.03(-4.00%)
May 05, 2003 0.7742 0.8461 0.7410 0.8295 107,779 +0.06(+7.14%)
May 02, 2003 0.7742 0.7797 0.7742 0.7742 32,370 +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.