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 )

10.70 -0.08 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2005 1.023 1.034 1.017 1.023 39,377 -0.03(-2.63%)
Aug 30, 2005 1.023 1.051 1.017 1.051 12,875 +0.02(+2.15%)
Aug 29, 2005 1.012 1.045 1.012 1.029 2,585 +0.02(+1.64%)
Aug 26, 2005 1.017 1.051 1.006 1.012 24,554 -0.02(-1.61%)
Aug 25, 2005 1.056 1.078 1.023 1.029 19,879 -0.05(-4.62%)
Aug 24, 2005 1.106 1.106 1.062 1.078 26,850 -0.03(-2.99%)
Aug 23, 2005 1.117 1.134 1.078 1.111 28,086 +0.01(+0.50%)
Aug 22, 2005 1.073 1.106 1.073 1.106 20,326 +0.02(+2.04%)
Aug 19, 2005 1.067 1.100 1.067 1.084 4,882 -0.02(-1.51%)
Aug 18, 2005 1.117 1.117 1.078 1.100 5,823 -0.01(-0.50%)
Aug 17, 2005 1.078 1.106 1.067 1.106 34,827 +0.02(+2.04%)
Aug 16, 2005 1.051 1.089 1.051 1.084 43,178 +0.01(+1.03%)
Aug 15, 2005 1.034 1.100 1.034 1.073 20,062 -0.06(-4.90%)
Aug 12, 2005 1.078 1.128 1.056 1.128 15,787 +0.06(+5.70%)
Aug 11, 2005 1.023 1.067 1.023 1.067 24,512 +0.02(+1.58%)
Aug 10, 2005 1.034 1.051 0.9954 1.051 31,552 +0.02(+1.60%)
Aug 09, 2005 0.9788 1.045 0.9677 1.034 164,237 -0.03(-2.60%)
Aug 08, 2005 1.084 1.183 1.051 1.062 33,256 -0.09(-7.69%)
Aug 05, 2005 1.134 1.183 1.100 1.150 25,000 -0.04(-3.26%)
Aug 04, 2005 1.183 1.244 1.183 1.189 23,689 -0.05(-4.02%)
Aug 03, 2005 1.194 1.244 1.161 1.239 111,430 +0.08(+7.18%)
Aug 02, 2005 1.073 1.161 1.073 1.156 207,405 +0.17(+16.76%)
Aug 01, 2005 1.017 1.051 0.9898 0.9898 80,561 -0.06(-5.29%)
Jul 29, 2005 1.017 1.045 0.9677 1.045 102,246 +0.03(+2.72%)
Jul 28, 2005 1.034 1.051 1.017 1.017 28,744 -0.03(-3.16%)
Jul 27, 2005 1.023 1.051 1.023 1.051 15,416 +0.00(+0.00%)
Jul 26, 2005 1.073 1.073 1.029 1.051 17,239 +0.00(+0.00%)
Jul 25, 2005 1.017 1.051 1.017 1.051 17,667 +0.00(+0.00%)
Jul 22, 2005 1.073 1.073 1.006 1.051 45,435 +0.00(+0.00%)
Jul 21, 2005 1.067 1.073 1.029 1.051 24,232 -0.02(-2.06%)
Jul 20, 2005 1.023 1.073 1.023 1.073 37,375 +0.02(+2.11%)
Jul 19, 2005 1.056 1.056 1.023 1.051 11,978 +0.02(+1.60%)
Jul 18, 2005 1.062 1.078 1.034 1.034 11,407 -0.04(-4.10%)
Jul 15, 2005 1.089 1.106 1.073 1.078 61,698 +0.00(+0.00%)
Jul 14, 2005 1.139 1.139 1.051 1.078 93,139 +0.04(+3.72%)
Jul 13, 2005 1.029 1.040 1.023 1.040 17,487 +0.01(+0.53%)
Jul 12, 2005 1.051 1.073 1.034 1.034 33,637 -0.02(-2.09%)
Jul 11, 2005 1.029 1.078 0.9677 1.056 117,011 +0.00(+0.00%)
Jul 08, 2005 1.034 1.069 1.034 1.056 51,182 -0.03(-2.55%)
Jul 07, 2005 1.051 1.084 1.045 1.084 13,931 +0.01(+0.93%)
Jul 06, 2005 1.062 1.084 1.062 1.074 11,588 -0.02(-1.42%)
Jul 05, 2005 1.161 1.161 1.056 1.089 54,070 -0.07(-5.74%)
Jul 01, 2005 1.139 1.167 1.134 1.156 84,089 +0.04(+3.47%)
Jun 30, 2005 1.040 1.150 1.040 1.117 136,113 +0.10(+9.66%)
Jun 29, 2005 1.023 1.062 1.001 1.019 49,694 -0.02(-2.02%)
Jun 28, 2005 0.9954 1.040 0.9954 1.040 57,192 +0.01(+1.08%)
Jun 27, 2005 1.095 1.095 1.029 1.029 83,778 -0.07(-6.06%)
Jun 24, 2005 1.089 1.128 1.084 1.095 24,577 +0.00(+0.00%)
Jun 23, 2005 1.128 1.128 1.084 1.095 10,642 -0.06(-5.26%)
Jun 22, 2005 1.117 1.156 1.117 1.156 55,266 +0.01(+0.97%)
Jun 21, 2005 1.062 1.156 1.062 1.145 60,526 +0.07(+6.92%)
Jun 20, 2005 1.067 1.139 1.051 1.071 170,547 -0.08(-6.83%)
Jun 17, 2005 1.167 1.189 1.139 1.149 68,165 -0.01(-1.05%)
Jun 16, 2005 1.222 1.222 1.161 1.161 99,567 -0.07(-5.83%)
Jun 15, 2005 1.272 1.272 1.217 1.233 83,778 -0.06(-4.29%)
Jun 14, 2005 1.294 1.300 1.277 1.288 48,564 -0.03(-2.10%)
Jun 13, 2005 1.344 1.355 1.300 1.316 17,387 -0.03(-2.06%)
Jun 10, 2005 1.316 1.344 1.316 1.344 25,044 +0.00(+0.00%)
Jun 09, 2005 1.322 1.344 1.311 1.344 30,596 -0.02(-1.22%)
Jun 08, 2005 1.327 1.366 1.327 1.360 53,468 +0.03(+2.07%)
Jun 07, 2005 1.366 1.366 1.305 1.333 45,222 -0.03(-2.43%)
Jun 06, 2005 1.322 1.366 1.311 1.366 21,257 +0.02(+1.65%)
Jun 03, 2005 1.371 1.371 1.333 1.344 100,980 -0.02(-1.54%)
Jun 02, 2005 1.316 1.371 1.316 1.365 114,411 +0.04(+2.83%)
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.