Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 -0.07 (-0.65%)
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 (%)
Jan 31, 2005 1.886 1.935 1.880 1.908 43,240 -0.03(-1.43%)
Jan 28, 2005 1.908 1.952 1.908 1.935 20,733 -0.01(-0.57%)
Jan 27, 2005 1.891 1.958 1.880 1.946 118,546 +0.02(+1.15%)
Jan 26, 2005 1.880 1.952 1.869 1.924 124,346 +0.02(+1.16%)
Jan 25, 2005 1.908 1.924 1.880 1.902 47,578 -0.02(-1.15%)
Jan 24, 2005 1.864 1.924 1.847 1.924 46,374 +0.02(+1.05%)
Jan 21, 2005 1.869 1.908 1.869 1.904 75,360 +0.05(+2.78%)
Jan 20, 2005 1.852 1.880 1.852 1.853 20,111 +0.01(+0.33%)
Jan 19, 2005 1.852 1.880 1.830 1.847 58,759 +0.00(+0.00%)
Jan 18, 2005 1.869 1.880 1.792 1.847 78,735 -0.02(-0.95%)
Jan 14, 2005 1.814 1.880 1.792 1.865 59,837 +0.01(+0.36%)
Jan 13, 2005 1.847 1.880 1.847 1.858 32,912 -0.01(-0.30%)
Jan 12, 2005 1.886 1.886 1.836 1.864 65,906 -0.02(-0.88%)
Jan 11, 2005 1.930 1.930 1.814 1.880 62,629 -0.01(-0.29%)
Jan 10, 2005 1.908 1.935 1.814 1.886 98,660 +0.04(+2.40%)
Jan 07, 2005 1.830 1.841 1.808 1.841 31,341 +0.04(+2.46%)
Jan 06, 2005 1.819 1.841 1.797 1.797 36,326 +0.01(+0.62%)
Jan 05, 2005 1.808 1.819 1.781 1.786 52,768 -0.02(-0.92%)
Jan 04, 2005 1.841 1.841 1.781 1.803 34,283 -0.03(-1.51%)
Jan 03, 2005 1.830 1.869 1.808 1.830 188,795 +0.07(+3.76%)
Dec 31, 2004 1.720 1.764 1.720 1.764 51,539 +0.04(+2.24%)
Dec 30, 2004 1.736 1.736 1.670 1.725 75,952 -0.01(-0.38%)
Dec 29, 2004 1.664 1.747 1.664 1.732 57,145 +0.05(+2.69%)
Dec 28, 2004 1.720 1.720 1.626 1.687 160,765 -0.02(-0.97%)
Dec 27, 2004 1.753 1.758 1.698 1.703 79,930 -0.02(-0.96%)
Dec 23, 2004 1.731 1.803 1.703 1.720 181,561 -0.02(-1.27%)
Dec 22, 2004 1.797 1.852 1.703 1.742 180,296 -0.12(-6.53%)
Dec 21, 2004 1.852 1.908 1.847 1.864 86,621 -0.11(-5.34%)
Dec 20, 2004 1.858 1.969 1.858 1.969 90,419 +0.07(+3.49%)
Dec 17, 2004 1.958 1.958 1.852 1.902 22,243 +0.01(+0.56%)
Dec 16, 2004 1.941 1.992 1.892 1.892 98,557 -0.05(-2.54%)
Dec 15, 2004 1.935 1.941 1.908 1.941 78,303 +0.05(+2.63%)
Dec 14, 2004 1.825 1.891 1.825 1.891 9,584 -0.00(-0.03%)
Dec 13, 2004 1.886 1.908 1.825 1.892 58,410 +0.03(+1.51%)
Dec 10, 2004 1.825 1.946 1.825 1.864 15,552 +0.02(+1.20%)
Dec 09, 2004 1.930 1.930 1.828 1.841 67,995 -0.08(-4.03%)
Dec 08, 2004 1.924 1.930 1.902 1.919 42,316 -0.01(-0.57%)
Dec 07, 2004 1.930 1.935 1.902 1.930 90,961 +0.08(+4.18%)
Dec 06, 2004 1.836 1.869 1.830 1.852 39,784 -0.03(-1.47%)
Dec 03, 2004 1.864 1.935 1.858 1.880 62,570 +0.02(+0.89%)
Dec 02, 2004 1.974 1.974 1.852 1.864 13,201 -0.04(-2.03%)
Dec 01, 2004 1.830 1.902 1.825 1.902 25,136 +0.02(+1.18%)
Nov 30, 2004 1.847 1.902 1.830 1.880 14,647 -0.02(-1.16%)
Nov 29, 2004 1.858 1.902 1.852 1.902 16,817 +0.00(+0.00%)
Nov 26, 2004 1.952 1.952 1.880 1.902 11,211 -0.03(-1.71%)
Nov 24, 2004 1.935 1.935 1.880 1.935 60,038 +0.09(+4.79%)
Nov 23, 2004 1.858 1.858 1.803 1.847 46,656 +0.00(+0.00%)
Nov 22, 2004 1.880 1.913 1.803 1.847 158,052 +0.00(+0.00%)
Nov 19, 2004 1.830 1.930 1.803 1.847 53,889 -0.04(-2.34%)
Nov 18, 2004 1.886 1.963 1.836 1.891 51,539 +0.01(+0.59%)
Nov 17, 2004 1.852 1.902 1.836 1.880 102,173 +0.08(+4.29%)
Nov 16, 2004 1.814 1.825 1.770 1.803 64,197 -0.02(-1.21%)
Nov 15, 2004 1.847 1.864 1.786 1.825 54,070 -0.03(-1.49%)
Nov 12, 2004 1.852 1.897 1.836 1.852 15,009 -0.01(-0.59%)
Nov 11, 2004 1.808 1.880 1.786 1.864 46,475 -0.03(-1.72%)
Nov 10, 2004 1.847 1.908 1.847 1.896 31,285 -0.01(-0.32%)
Nov 09, 2004 1.886 1.902 1.886 1.902 37,252 +0.01(+0.29%)
Nov 08, 2004 1.858 1.913 1.858 1.897 77,037 +0.07(+3.94%)
Nov 05, 2004 1.841 1.841 1.775 1.825 92,227 +0.04(+2.17%)
Nov 04, 2004 1.803 1.875 1.758 1.786 271,438 -0.30(-14.32%)
Nov 03, 2004 2.002 2.123 2.002 2.085 31,285 +0.03(+1.34%)
Nov 02, 2004 2.090 2.101 2.029 2.057 17,722 -0.04(-1.85%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.