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 (%)
Nov 30, 2023 9.190 9.330 9.081 9.170 20,678 -0.19(-2.03%)
Nov 29, 2023 9.430 9.570 9.300 9.360 22,059 -0.01(-0.11%)
Nov 28, 2023 9.360 9.460 9.225 9.370 40,207 +0.22(+2.40%)
Nov 27, 2023 8.540 9.210 8.540 9.150 58,159 +0.67(+7.90%)
Nov 24, 2023 8.510 8.510 8.400 8.480 14,477 -0.04(-0.47%)
Nov 22, 2023 8.640 8.650 8.480 8.520 15,550 -0.07(-0.81%)
Nov 21, 2023 8.700 8.730 8.550 8.590 27,524 -0.05(-0.58%)
Nov 20, 2023 8.650 8.745 8.630 8.640 29,873 -0.06(-0.69%)
Nov 17, 2023 8.780 8.800 8.620 8.700 8,482 -0.03(-0.34%)
Nov 16, 2023 8.570 8.780 8.570 8.730 22,492 +0.22(+2.59%)
Nov 15, 2023 8.520 8.680 8.430 8.510 37,932 -0.19(-2.18%)
Nov 14, 2023 8.470 8.780 8.430 8.700 40,786 +0.43(+5.20%)
Nov 13, 2023 8.330 8.440 8.270 8.270 46,467 -0.38(-4.39%)
Nov 10, 2023 8.330 8.680 8.330 8.650 45,309 +0.14(+1.65%)
Nov 09, 2023 8.180 8.540 8.180 8.510 77,726 +0.03(+0.35%)
Nov 08, 2023 8.300 8.870 8.150 8.480 261,243 -2.05(-19.47%)
Nov 07, 2023 10.48 10.64 10.45 10.53 38,830 +0.15(+1.45%)
Nov 06, 2023 10.48 10.50 10.28 10.38 32,599 +0.05(+0.48%)
Nov 03, 2023 10.04 10.35 10.00 10.33 119,266 +0.35(+3.51%)
Nov 02, 2023 10.46 10.48 9.800 9.980 63,774 -0.24(-2.35%)
Nov 01, 2023 10.26 10.36 10.16 10.22 37,233 +0.20(+2.00%)
Oct 31, 2023 9.900 10.02 9.880 10.02 14,228 +0.09(+0.91%)
Oct 30, 2023 9.950 10.03 9.830 9.930 39,211 +0.25(+2.58%)
Oct 27, 2023 9.700 9.950 9.660 9.680 72,190 -0.02(-0.21%)
Oct 26, 2023 9.570 9.710 9.502 9.700 36,947 -0.14(-1.42%)
Oct 25, 2023 9.920 9.960 9.840 9.840 39,731 -0.26(-2.53%)
Oct 24, 2023 10.01 10.17 9.980 10.10 14,103 +0.15(+1.46%)
Oct 23, 2023 10.10 10.12 9.880 9.950 52,676 -0.41(-3.96%)
Oct 20, 2023 10.67 10.71 10.33 10.36 41,068 -0.74(-6.67%)
Oct 19, 2023 10.13 11.66 10.09 11.10 104,999 +0.65(+6.22%)
Oct 18, 2023 11.00 11.00 10.23 10.45 48,172 -0.61(-5.52%)
Oct 17, 2023 10.90 11.14 10.90 11.06 34,108 +0.14(+1.28%)
Oct 16, 2023 11.06 11.18 10.77 10.92 65,814 -0.08(-0.73%)
Oct 13, 2023 11.12 11.12 10.90 11.00 34,350 -0.04(-0.34%)
Oct 12, 2023 11.00 11.19 10.94 11.04 37,565 +0.04(+0.34%)
Oct 11, 2023 10.56 11.04 10.56 11.00 67,592 -0.07(-0.63%)
Oct 10, 2023 10.54 11.09 10.52 11.07 52,521 +0.42(+3.94%)
Oct 09, 2023 10.31 10.89 10.20 10.65 82,676 -0.20(-1.84%)
Oct 06, 2023 10.71 10.99 10.71 10.85 7,472 +0.10(+0.93%)
Oct 05, 2023 11.16 11.16 10.75 10.75 10,638 -0.15(-1.38%)
Oct 04, 2023 10.74 11.20 10.74 10.90 8,218 +0.04(+0.37%)
Oct 03, 2023 10.90 11.21 10.82 10.86 10,043 -0.28(-2.51%)
Oct 02, 2023 11.26 11.26 11.00 11.14 15,352 -0.15(-1.33%)
Sep 29, 2023 11.13 11.33 11.06 11.29 9,989 +0.12(+1.05%)
Sep 28, 2023 11.10 11.28 11.08 11.17 10,728 +0.36(+3.36%)
Sep 27, 2023 10.94 11.03 10.78 10.81 9,728 -0.17(-1.55%)
Sep 26, 2023 11.15 11.20 10.90 10.98 13,001 -0.11(-0.99%)
Sep 25, 2023 10.92 11.15 10.98 11.09 8,619 +0.09(+0.82%)
Sep 22, 2023 11.21 11.23 11.00 11.00 6,970 -0.17(-1.52%)
Sep 21, 2023 11.33 11.42 11.17 11.17 20,924 +0.17(+1.55%)
Sep 20, 2023 11.17 11.25 11.00 11.00 12,149 -0.11(-0.99%)
Sep 19, 2023 11.07 11.24 11.07 11.11 18,845 +0.08(+0.73%)
Sep 18, 2023 11.20 11.23 11.00 11.03 10,048 -0.17(-1.52%)
Sep 15, 2023 11.25 11.30 11.18 11.20 6,764 -0.03(-0.27%)
Sep 14, 2023 11.39 11.39 11.20 11.23 19,070 -0.11(-0.97%)
Sep 13, 2023 11.48 11.59 11.28 11.34 72,846 -0.37(-3.16%)
Sep 12, 2023 11.70 11.88 11.67 11.71 12,093 -0.09(-0.76%)
Sep 11, 2023 11.81 11.85 11.75 11.80 5,696 -0.01(-0.08%)
Sep 08, 2023 11.91 11.94 11.76 11.81 14,375 -0.04(-0.34%)
Sep 07, 2023 11.60 11.85 11.55 11.85 15,950 +0.19(+1.63%)
Sep 06, 2023 11.65 11.75 11.56 11.66 35,158 -0.04(-0.34%)
Sep 05, 2023 11.74 11.87 11.65 11.70 14,448 -0.04(-0.34%)
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.