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 )

10.78 +0.15 (+1.41%)
Streaming Delayed Price Updated: 10:06 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 (%)
Jul 29, 2011 3.438 3.739 3.410 3.641 415,524 +0.06(+1.76%)
Jul 28, 2011 3.452 3.648 3.375 3.578 348,892 +0.12(+3.45%)
Jul 27, 2011 3.557 3.620 3.438 3.459 713,426 -0.19(-5.19%)
Jul 26, 2011 3.873 3.873 3.648 3.648 508,804 -0.22(-5.80%)
Jul 25, 2011 3.901 3.957 3.859 3.873 220,580 -0.15(-3.66%)
Jul 22, 2011 3.918 4.062 3.810 4.020 764,923 +0.01(+0.17%)
Jul 21, 2011 4.182 4.273 3.992 4.013 356,358 -0.14(-3.38%)
Jul 20, 2011 4.259 4.315 4.126 4.154 229,877 -0.06(-1.33%)
Jul 19, 2011 4.224 4.266 4.126 4.210 286,259 +0.07(+1.70%)
Jul 18, 2011 4.252 4.252 4.069 4.140 332,323 -0.13(-3.12%)
Jul 15, 2011 4.245 4.280 4.175 4.273 144,487 +0.08(+2.01%)
Jul 14, 2011 4.364 4.434 4.162 4.189 417,384 -0.11(-2.45%)
Jul 13, 2011 4.217 4.526 4.217 4.294 875,580 +0.13(+3.03%)
Jul 12, 2011 4.069 4.413 4.034 4.168 978,586 +0.07(+1.71%)
Jul 11, 2011 4.210 4.224 4.076 4.098 600,014 -0.25(-5.81%)
Jul 08, 2011 4.392 4.392 4.105 4.350 903,007 -0.04(-0.96%)
Jul 07, 2011 3.866 4.420 3.859 4.392 1,526,781 +0.61(+16.14%)
Jul 06, 2011 3.684 3.824 3.613 3.782 348,156 +0.15(+4.05%)
Jul 05, 2011 3.655 3.675 3.571 3.634 286,227 +0.06(+1.77%)
Jul 01, 2011 3.522 3.627 3.463 3.571 246,516 +0.08(+2.21%)
Jun 30, 2011 3.340 3.501 3.340 3.494 157,481 +0.15(+4.62%)
Jun 29, 2011 3.305 3.361 3.277 3.340 85,669 +0.08(+2.59%)
Jun 28, 2011 3.347 3.361 3.228 3.256 273,015 -0.05(-1.49%)
Jun 27, 2011 3.410 3.410 3.263 3.305 171,686 -0.07(-2.08%)
Jun 24, 2011 3.480 3.480 3.375 3.375 95,916 -0.06(-1.84%)
Jun 23, 2011 3.347 3.438 3.263 3.438 213,122 +0.02(+0.62%)
Jun 22, 2011 3.494 3.529 3.403 3.417 166,359 -0.11(-2.99%)
Jun 21, 2011 3.508 3.529 3.375 3.522 206,338 +0.08(+2.45%)
Jun 20, 2011 3.459 3.508 3.298 3.438 230,895 +0.11(+3.16%)
Jun 17, 2011 3.368 3.368 3.277 3.333 275,240 +0.13(+4.17%)
Jun 16, 2011 3.199 3.354 3.171 3.199 327,149 -0.01(-0.44%)
Jun 15, 2011 3.368 3.389 3.136 3.213 531,653 -0.26(-7.47%)
Jun 14, 2011 3.382 3.473 3.347 3.473 223,324 +0.23(+7.14%)
Jun 13, 2011 3.108 3.270 3.108 3.242 191,310 +0.17(+5.48%)
Jun 10, 2011 3.164 3.164 3.017 3.073 263,462 -0.11(-3.52%)
Jun 09, 2011 3.129 3.263 3.115 3.185 256,106 +0.08(+2.48%)
Jun 08, 2011 3.178 3.263 3.045 3.108 703,543 -0.17(-5.14%)
Jun 07, 2011 3.277 3.403 3.164 3.277 471,901 -0.10(-2.91%)
Jun 06, 2011 3.417 3.466 3.368 3.375 434,555 -0.11(-3.02%)
Jun 03, 2011 3.578 3.585 3.473 3.480 412,608 -0.09(-2.55%)
May 24, 2011 3.698 3.761 3.515 3.571 584,953 -0.13(-3.60%)
May 23, 2011 3.866 3.873 3.599 3.705 658,923 -0.23(-5.88%)
May 20, 2011 3.950 4.013 3.908 3.936 215,925 -0.02(-0.53%)
May 19, 2011 4.034 4.083 3.936 3.957 306,557 -0.08(-2.08%)
May 18, 2011 3.985 4.196 3.985 4.041 468,582 +0.02(+0.52%)
May 17, 2011 3.894 4.105 3.894 4.020 401,702 +0.10(+2.50%)
May 16, 2011 4.013 4.048 3.859 3.922 424,637 -0.13(-3.29%)
May 13, 2011 4.210 4.280 3.999 4.055 384,145 -0.14(-3.34%)
May 12, 2011 4.069 4.238 3.999 4.196 290,281 +0.09(+2.13%)
May 11, 2011 4.076 4.168 4.055 4.108 577,933 +0.12(+2.90%)
May 10, 2011 4.069 4.083 3.922 3.992 748,906 -0.13(-3.23%)
May 09, 2011 4.161 4.266 4.105 4.126 426,216 -0.08(-1.84%)
May 06, 2011 4.006 4.210 4.001 4.203 563,672 +0.31(+7.93%)
May 05, 2011 4.168 4.196 3.866 3.894 673,422 -0.24(-5.77%)
May 04, 2011 4.238 4.287 4.006 4.133 698,283 -0.08(-1.83%)
May 03, 2011 4.385 4.420 4.140 4.210 720,365 -0.15(-3.54%)
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.