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, 2009 0.7908 0.7908 0.7907 0.7908 10,597 +0.01(+0.70%)
Jun 29, 2009 0.7631 0.7852 0.7631 0.7852 19,134 +0.02(+2.90%)
Jun 26, 2009 0.7521 0.7631 0.7436 0.7631 2,951 +0.00(+0.00%)
Jun 25, 2009 0.7631 0.7631 0.7576 0.7631 35,173 +0.00(+0.00%)
Jun 24, 2009 0.7576 0.7686 0.7576 0.7631 5,877 -0.01(-1.43%)
Jun 23, 2009 0.7742 0.7963 0.7631 0.7742 7,014 +0.02(+2.19%)
Jun 22, 2009 0.7576 0.7686 0.7576 0.7576 38,766 +0.00(+0.00%)
Jun 19, 2009 0.7576 0.7742 0.7576 0.7576 47,198 -0.04(-5.52%)
Jun 18, 2009 0.8018 0.8018 0.7631 0.8018 6,191 +0.04(+5.07%)
Jun 17, 2009 0.8018 0.8018 0.7576 0.7631 15,848 -0.03(-4.17%)
Jun 16, 2009 0.8018 0.8018 0.7576 0.7963 12,248 +0.03(+3.59%)
Jun 15, 2009 0.7852 0.7963 0.7576 0.7687 41,167 +0.00(+0.01%)
Jun 12, 2009 0.7576 0.7963 0.7576 0.7686 27,521 +0.01(+1.46%)
Jun 11, 2009 0.7465 0.7631 0.7465 0.7576 21,778 +0.03(+3.79%)
Jun 10, 2009 0.7521 0.7521 0.7299 0.7299 15,913 -0.03(-4.35%)
Jun 09, 2009 0.7410 0.7631 0.7189 0.7631 73,641 +0.02(+2.99%)
Jun 08, 2009 0.7366 0.7410 0.7244 0.7410 33,816 -0.01(-0.74%)
Jun 05, 2009 0.7465 0.7796 0.7299 0.7465 28,418 -0.00(-0.15%)
Jun 04, 2009 0.7244 0.7476 0.7133 0.7476 21,794 +0.02(+2.42%)
Jun 03, 2009 0.7189 0.7742 0.7189 0.7299 38,811 +0.02(+3.13%)
Jun 02, 2009 0.7549 0.7631 0.7078 0.7078 83,646 -0.05(-6.57%)
Jun 01, 2009 0.7631 0.7686 0.7410 0.7576 45,810 -0.02(-2.14%)
May 29, 2009 0.7742 0.7852 0.7687 0.7742 9,786 -0.01(-1.55%)
May 28, 2009 0.7852 0.7908 0.7686 0.7863 16,769 -0.00(-0.21%)
May 27, 2009 0.7521 0.7908 0.7521 0.7880 9,313 +0.01(+1.79%)
May 26, 2009 0.7742 0.7742 0.7521 0.7742 23,029 +0.02(+2.19%)
May 22, 2009 0.7742 0.7742 0.7576 0.7576 65,197 -0.03(-3.52%)
May 21, 2009 0.7742 0.7963 0.7742 0.7852 22,138 -0.01(-0.70%)
May 20, 2009 0.7742 0.8018 0.7631 0.7908 42,677 +0.03(+3.63%)
May 19, 2009 0.7189 0.7797 0.7189 0.7631 42,001 +0.05(+7.55%)
May 18, 2009 0.7189 0.7299 0.7078 0.7095 8,803 -0.02(-2.80%)
May 15, 2009 0.7244 0.7299 0.7244 0.7299 1,085 +0.00(+0.00%)
May 14, 2009 0.7189 0.7410 0.7189 0.7299 29,762 -0.01(-0.75%)
May 13, 2009 0.7244 0.7355 0.7078 0.7355 47,108 -0.01(-0.75%)
May 12, 2009 0.7299 0.7514 0.7188 0.7410 54,781 +0.01(+1.52%)
May 11, 2009 0.7189 0.7410 0.7023 0.7299 96,535 -0.01(-0.75%)
May 08, 2009 0.7355 0.7465 0.7248 0.7355 29,409 -0.01(-1.10%)
May 07, 2009 0.7244 0.7465 0.7078 0.7436 35,507 +0.01(+1.88%)
May 06, 2009 0.7465 0.8029 0.7189 0.7299 103,687 -0.03(-3.65%)
May 05, 2009 0.7521 0.7742 0.7299 0.7576 56,964 -0.04(-5.52%)
May 04, 2009 0.7686 0.8074 0.7465 0.8018 21,510 +0.03(+4.32%)
May 01, 2009 0.7078 0.7852 0.7078 0.7686 51,877 +0.05(+6.92%)
Apr 30, 2009 0.7742 0.7742 0.7189 0.7189 18,671 -0.02(-2.99%)
Apr 29, 2009 0.7078 0.7410 0.6857 0.7410 10,325 +0.07(+9.84%)
Apr 28, 2009 0.7465 0.7465 0.6746 0.6746 15,861 -0.08(-10.29%)
Apr 27, 2009 0.6691 0.7742 0.6691 0.7521 82,612 +0.07(+9.68%)
Apr 24, 2009 0.6636 0.7244 0.6636 0.6857 76,196 +0.01(+1.64%)
Apr 23, 2009 0.6525 0.6857 0.6525 0.6746 24,051 +0.01(+0.83%)
Apr 22, 2009 0.6912 0.7222 0.6691 0.6691 20,315 -0.05(-6.92%)
Apr 21, 2009 0.6968 0.8295 0.6691 0.7189 60,128 -0.03(-4.41%)
Apr 20, 2009 0.7521 0.7521 0.6802 0.7521 14,575 +0.00(+0.00%)
Apr 17, 2009 0.7410 0.7742 0.7244 0.7521 44,477 +0.02(+2.26%)
Apr 16, 2009 0.7355 0.7520 0.7299 0.7355 34,388 +0.01(+1.53%)
Apr 15, 2009 0.7244 0.7521 0.6968 0.7244 15,562 +0.02(+3.15%)
Apr 14, 2009 0.6691 0.7521 0.6691 0.7023 25,554 +0.00(+0.00%)
Apr 13, 2009 0.7189 0.7631 0.6912 0.7023 21,058 -0.03(-3.79%)
Apr 09, 2009 0.7686 0.7780 0.7244 0.7299 29,530 -0.02(-2.94%)
Apr 08, 2009 0.7631 0.7686 0.7465 0.7521 3,435 +0.02(+2.26%)
Apr 07, 2009 0.7465 0.7686 0.7355 0.7355 49,240 +0.00(+0.00%)
Apr 06, 2009 0.7189 0.7355 0.7028 0.7355 36,592 +0.04(+5.56%)
Apr 03, 2009 0.6802 0.6967 0.6746 0.6967 16,890 +0.02(+2.43%)
Apr 02, 2009 0.6636 0.7133 0.6636 0.6802 50,853 +0.03(+4.24%)
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.