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 )

10.99 -0.47 (-4.10%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 21, 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 (%)
May 31, 2007 1.366 1.377 1.311 1.338 20,941 -0.03(-2.02%)
May 30, 2007 1.355 1.371 1.355 1.366 36,891 -0.01(-0.40%)
May 29, 2007 1.388 1.388 1.344 1.371 35,505 +0.03(+2.06%)
May 25, 2007 1.344 1.344 1.327 1.344 14,194 +0.01(+0.83%)
May 24, 2007 1.333 1.333 1.316 1.333 10,488 +0.01(+0.42%)
May 23, 2007 1.305 1.344 1.305 1.327 63,805 +0.01(+0.84%)
May 22, 2007 1.283 1.382 1.277 1.316 64,649 +0.02(+1.71%)
May 21, 2007 1.394 1.394 1.288 1.294 227,247 -0.12(-8.67%)
May 18, 2007 1.388 1.432 1.388 1.417 42,422 +0.02(+1.26%)
May 17, 2007 1.427 1.427 1.394 1.399 18,991 +0.00(+0.00%)
May 16, 2007 1.410 1.432 1.399 1.399 91,600 -0.01(-0.39%)
May 15, 2007 1.410 1.438 1.395 1.405 69,917 -0.03(-2.31%)
May 14, 2007 1.432 1.521 1.432 1.438 158,604 +0.06(+4.00%)
May 11, 2007 1.382 1.382 1.311 1.382 32,596 +0.02(+1.21%)
May 10, 2007 1.349 1.377 1.333 1.366 33,713 +0.04(+2.92%)
May 09, 2007 1.277 1.344 1.277 1.327 24,574 +0.04(+3.45%)
May 08, 2007 1.300 1.338 1.272 1.283 39,281 -0.03(-2.52%)
May 07, 2007 1.300 1.366 1.300 1.316 50,718 -0.03(-2.06%)
May 04, 2007 1.316 1.344 1.315 1.344 32,701 +0.03(+2.10%)
May 03, 2007 1.305 1.327 1.300 1.316 45,875 +0.00(+0.00%)
May 02, 2007 1.316 1.371 1.305 1.316 58,665 -0.04(-2.86%)
May 01, 2007 1.316 1.360 1.316 1.355 30,346 +0.01(+0.82%)
Apr 30, 2007 1.344 1.371 1.311 1.344 44,958 -0.01(-0.82%)
Apr 27, 2007 1.399 1.399 1.350 1.355 41,898 -0.02(-1.21%)
Apr 26, 2007 1.355 1.388 1.316 1.371 73,561 -0.01(-0.80%)
Apr 25, 2007 1.366 1.399 1.349 1.382 61,539 +0.01(+0.81%)
Apr 24, 2007 1.394 1.421 1.371 1.371 21,333 -0.02(-1.59%)
Apr 23, 2007 1.300 1.410 1.272 1.394 71,839 +0.08(+6.33%)
Apr 20, 2007 1.327 1.327 1.283 1.311 59,653 +0.00(+0.00%)
Apr 19, 2007 1.349 1.366 1.300 1.311 41,160 -0.07(-4.82%)
Apr 18, 2007 1.283 1.410 1.283 1.377 161,897 +0.09(+7.33%)
Apr 17, 2007 1.288 1.300 1.246 1.283 50,274 -0.01(-0.43%)
Apr 16, 2007 1.228 1.288 1.228 1.288 44,229 +0.01(+0.87%)
Apr 13, 2007 1.261 1.283 1.261 1.277 7,405 +0.01(+0.43%)
Apr 12, 2007 1.277 1.288 1.217 1.272 120,581 +0.03(+2.68%)
Apr 11, 2007 1.283 1.300 1.233 1.239 8,645 -0.06(-4.27%)
Apr 10, 2007 1.277 1.300 1.272 1.294 16,763 +0.02(+1.74%)
Apr 09, 2007 1.233 1.287 1.228 1.272 15,461 +0.03(+2.22%)
Apr 05, 2007 1.211 1.261 1.211 1.244 21,917 +0.02(+1.81%)
Apr 04, 2007 1.183 1.261 1.178 1.222 46,531 +0.04(+3.27%)
Apr 03, 2007 1.266 1.266 1.172 1.183 86,015 -0.03(-2.73%)
Apr 02, 2007 1.266 1.266 1.217 1.217 27,577 -0.06(-4.76%)
Mar 30, 2007 1.288 1.316 1.228 1.277 72,105 -0.02(-1.70%)
Mar 29, 2007 1.288 1.300 1.277 1.300 21,036 +0.01(+0.86%)
Mar 28, 2007 1.217 1.305 1.217 1.288 40,471 -0.04(-3.32%)
Mar 27, 2007 1.316 1.333 1.250 1.333 72,424 +0.03(+2.12%)
Mar 26, 2007 1.277 1.316 1.272 1.305 63,132 +0.00(+0.00%)
Mar 23, 2007 1.322 1.333 1.305 1.305 86,035 +0.00(+0.00%)
Mar 22, 2007 1.311 1.327 1.305 1.305 39,533 -0.02(-1.26%)
Mar 21, 2007 1.327 1.333 1.266 1.322 54,951 -0.02(-1.24%)
Mar 20, 2007 1.333 1.355 1.316 1.338 50,707 +0.01(+0.83%)
Mar 19, 2007 1.294 1.382 1.294 1.327 81,666 -0.02(-1.64%)
Mar 16, 2007 1.348 1.371 1.348 1.349 17,586 +0.02(+1.24%)
Mar 15, 2007 1.327 1.355 1.327 1.333 40,265 +0.00(+0.00%)
Mar 14, 2007 1.283 1.377 1.283 1.333 65,215 -0.05(-3.60%)
Mar 13, 2007 1.405 1.405 1.371 1.382 84,410 -0.02(-1.57%)
Mar 12, 2007 1.382 1.410 1.360 1.405 30,822 +0.02(+1.60%)
Mar 09, 2007 1.416 1.416 1.366 1.382 28,210 +0.01(+0.40%)
Mar 08, 2007 1.427 1.427 1.316 1.377 85,807 +0.00(+0.00%)
Mar 07, 2007 1.366 1.394 1.338 1.377 47,479 +0.00(+0.00%)
Mar 06, 2007 1.305 1.410 1.288 1.377 122,301 +0.04(+3.32%)
Mar 05, 2007 1.316 1.333 1.294 1.333 45,864 -0.01(-0.41%)
Mar 02, 2007 1.338 1.394 1.311 1.338 84,249 -0.06(-3.97%)
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.