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 (%)
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%)
Jun 01, 2005 1.371 1.371 1.283 1.327 48,473 +0.00(+0.00%)
May 31, 2005 1.288 1.371 1.288 1.327 40,869 -0.04(-3.23%)
May 27, 2005 1.316 1.377 1.300 1.371 24,313 +0.03(+2.06%)
May 26, 2005 1.288 1.382 1.288 1.344 15,660 +0.02(+1.70%)
May 25, 2005 1.377 1.377 1.272 1.321 44,833 +0.02(+1.67%)
May 24, 2005 1.382 1.382 1.300 1.300 67,271 -0.08(-6.00%)
May 23, 2005 1.432 1.432 1.366 1.382 86,028 -0.05(-3.48%)
May 20, 2005 1.405 1.438 1.399 1.432 12,890 +0.01(+0.39%)
May 19, 2005 1.372 1.440 1.372 1.427 22,442 +0.02(+1.18%)
May 18, 2005 1.382 1.416 1.382 1.410 41,050 -0.02(-1.16%)
May 17, 2005 1.438 1.438 1.394 1.427 41,773 -0.02(-1.15%)
May 16, 2005 1.399 1.443 1.377 1.443 32,695 +0.03(+1.95%)
May 13, 2005 1.399 1.443 1.388 1.416 65,581 +0.01(+0.39%)
May 12, 2005 1.394 1.454 1.382 1.410 187,856 -0.01(-0.39%)
May 11, 2005 1.449 1.476 1.399 1.416 45,287 -0.03(-2.29%)
May 10, 2005 1.482 1.521 1.366 1.449 240,390 -0.14(-9.03%)
May 09, 2005 1.576 1.631 1.554 1.593 55,607 -0.03(-2.04%)
May 06, 2005 1.659 1.659 1.615 1.626 21,881 +0.03(+1.73%)
May 05, 2005 1.648 1.648 1.598 1.598 11,031 -0.02(-1.37%)
May 04, 2005 1.626 1.637 1.582 1.620 43,573 +0.00(+0.00%)
May 03, 2005 1.659 1.659 1.582 1.620 31,265 -0.03(-1.68%)
May 02, 2005 1.631 1.648 1.615 1.648 18,941 +0.01(+0.34%)
Apr 29, 2005 1.604 1.642 1.587 1.642 40,842 +0.04(+2.77%)
Apr 28, 2005 1.620 1.637 1.598 1.598 24,630 -0.04(-2.69%)
Apr 27, 2005 1.642 1.664 1.615 1.642 13,834 -0.07(-3.85%)
Apr 26, 2005 1.659 1.708 1.637 1.708 7,492 +0.05(+2.97%)
Apr 25, 2005 1.576 1.659 1.576 1.659 11,938 +0.04(+2.74%)
Apr 22, 2005 1.570 1.653 1.565 1.615 34,334 +0.05(+3.18%)
Apr 21, 2005 1.565 1.653 1.521 1.565 69,821 -0.06(-3.41%)
Apr 20, 2005 1.653 1.659 1.587 1.620 37,276 -0.07(-3.93%)
Apr 19, 2005 1.703 1.703 1.654 1.687 33,424 -0.02(-0.97%)
Apr 18, 2005 1.770 1.770 1.681 1.703 31,579 -0.09(-4.94%)
Apr 15, 2005 1.714 1.792 1.631 1.792 63,857 +0.06(+3.48%)
Apr 14, 2005 1.676 1.797 1.659 1.731 140,981 +0.07(+4.37%)
Apr 13, 2005 1.637 1.664 1.637 1.659 13,644 -0.03(-1.64%)
Apr 12, 2005 1.604 1.720 1.604 1.687 30,993 +0.07(+4.10%)
Apr 11, 2005 1.598 1.620 1.598 1.620 4,936 -0.03(-1.68%)
Apr 08, 2005 1.620 1.676 1.576 1.648 47,090 -0.03(-1.97%)
Apr 07, 2005 1.681 1.681 1.659 1.681 27,151 -0.02(-1.30%)
Apr 06, 2005 1.659 1.770 1.648 1.703 25,939 +0.02(+1.35%)
Apr 05, 2005 1.653 1.753 1.653 1.681 34,995 +0.03(+1.64%)
Apr 04, 2005 1.653 1.681 1.648 1.653 27,019 -0.01(-0.66%)
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.