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 )

10.31 -0.03 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2015 5.102 5.203 5.102 5.164 39,906 +0.10(+1.99%)
Jun 29, 2015 5.187 5.187 5.063 5.063 24,541 -0.14(-2.68%)
Jun 26, 2015 5.211 5.211 5.156 5.203 10,124 -0.01(-0.15%)
Jun 25, 2015 5.195 5.211 5.164 5.211 7,875 +0.02(+0.30%)
Jun 24, 2015 5.156 5.234 5.102 5.195 32,974 -0.04(-0.74%)
Jun 23, 2015 5.366 5.381 5.079 5.234 37,767 -0.19(-3.57%)
Jun 22, 2015 5.405 5.467 5.296 5.428 94,862 +0.00(+0.00%)
Jun 19, 2015 5.040 5.428 4.982 5.428 66,094 +0.39(+7.69%)
Jun 18, 2015 4.932 5.040 4.877 5.040 18,301 +0.06(+1.25%)
Jun 17, 2015 4.916 5.001 4.908 4.978 20,554 +0.05(+0.94%)
Jun 16, 2015 4.908 4.963 4.908 4.932 12,353 -0.01(-0.16%)
Jun 15, 2015 4.963 4.963 4.916 4.939 18,466 -0.06(-1.24%)
Jun 12, 2015 4.963 5.001 4.947 5.001 7,825 +0.02(+0.47%)
Jun 11, 2015 5.025 5.040 4.932 4.978 14,794 -0.04(-0.86%)
Jun 10, 2015 4.994 5.032 4.967 5.022 23,628 +0.01(+0.25%)
Jun 09, 2015 5.125 5.125 5.001 5.009 14,867 -0.15(-2.86%)
Jun 08, 2015 5.141 5.218 5.141 5.156 3,012 -0.04(-0.75%)
Jun 05, 2015 5.172 5.203 5.087 5.195 19,886 +0.01(+0.15%)
Jun 04, 2015 5.187 5.242 5.172 5.187 10,866 +0.02(+0.45%)
Jun 03, 2015 5.172 5.204 5.133 5.164 21,147 +0.00(+0.00%)
Jun 02, 2015 5.133 5.184 5.110 5.164 19,667 +0.09(+1.83%)
Jun 01, 2015 5.079 5.125 5.066 5.071 24,416 +0.05(+0.93%)
May 29, 2015 5.032 5.040 4.978 5.025 12,166 -0.02(-0.31%)
May 28, 2015 5.063 5.079 5.006 5.040 19,962 -0.03(-0.61%)
May 27, 2015 5.079 5.102 4.986 5.071 37,021 -0.01(-0.15%)
May 26, 2015 5.032 5.079 4.885 5.079 74,015 +0.02(+0.31%)
May 22, 2015 5.056 5.063 5.063 5.063 48,232 +0.01(+0.23%)
May 21, 2015 5.056 5.079 5.048 5.052 21,708 +0.00(+0.08%)
May 20, 2015 5.056 5.079 4.947 5.048 52,876 -0.01(-0.15%)
May 19, 2015 5.048 5.079 5.040 5.056 22,234 -0.04(-0.76%)
May 18, 2015 5.079 5.102 5.040 5.094 18,971 +0.05(+1.08%)
May 15, 2015 5.040 5.071 5.040 5.040 13,194 -0.02(-0.46%)
May 14, 2015 5.048 5.079 5.040 5.063 4,440 +0.02(+0.46%)
May 13, 2015 5.001 5.056 5.001 5.040 26,066 +0.02(+0.31%)
May 12, 2015 5.118 5.118 5.025 5.025 35,218 -0.11(-2.11%)
May 11, 2015 5.087 5.218 4.963 5.133 114,200 -0.12(-2.36%)
May 08, 2015 5.148 5.265 5.148 5.257 14,634 +0.12(+2.42%)
May 07, 2015 5.094 5.133 5.063 5.133 9,338 -0.02(-0.45%)
May 06, 2015 5.211 5.211 5.156 5.156 26,913 -0.04(-0.75%)
May 05, 2015 5.180 5.218 5.149 5.195 26,355 +0.05(+1.06%)
May 04, 2015 5.102 5.149 5.102 5.141 27,504 +0.05(+1.07%)
May 01, 2015 4.978 5.087 4.978 5.087 47,547 +0.11(+2.18%)
Apr 30, 2015 4.940 5.009 4.846 4.978 23,857 -0.02(-0.31%)
Apr 29, 2015 4.986 5.040 4.970 4.994 23,084 -0.02(-0.46%)
Apr 28, 2015 5.087 5.087 4.994 5.017 20,808 -0.01(-0.15%)
Apr 27, 2015 5.036 5.040 4.994 5.025 16,253 +0.04(+0.78%)
Apr 24, 2015 5.017 5.017 4.916 4.986 25,804 -0.03(-0.62%)
Apr 23, 2015 5.001 5.017 4.986 5.017 15,778 -0.00(-0.00%)
Apr 22, 2015 5.079 5.079 4.978 5.017 11,827 -0.02(-0.31%)
Apr 21, 2015 5.009 5.032 4.978 5.032 7,053 +0.05(+0.93%)
Apr 20, 2015 5.025 5.025 4.924 4.986 34,083 -0.03(-0.62%)
Apr 17, 2015 4.986 5.032 4.970 5.017 19,103 +0.02(+0.47%)
Apr 16, 2015 5.118 5.118 4.994 4.994 12,535 -0.10(-1.98%)
Apr 15, 2015 5.125 5.149 5.094 5.094 22,041 -0.02(-0.45%)
Apr 14, 2015 5.125 5.156 5.079 5.118 31,070 +0.02(+0.30%)
Apr 13, 2015 5.110 5.250 5.056 5.102 322,815 -0.03(-0.60%)
Apr 10, 2015 5.203 5.226 5.133 5.133 5,971 -0.10(-1.93%)
Apr 09, 2015 5.156 5.269 5.156 5.234 10,291 +0.04(+0.75%)
Apr 08, 2015 5.234 5.234 5.156 5.195 7,733 -0.02(-0.31%)
Apr 07, 2015 5.164 5.234 5.149 5.212 6,552 +0.01(+0.16%)
Apr 06, 2015 5.079 5.226 5.079 5.203 49,640 +0.16(+3.23%)
Apr 02, 2015 4.963 5.040 5.040 5.040 32,885 +0.02(+0.47%)
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.