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:

Magic Software Enterprises (NQ: MGIC )

11.04 +0.10 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 10.92 11.08 10.86 11.04 52,792 +0.10(+0.91%)
Feb 26, 2024 10.95 11.08 10.86 10.94 50,291 +0.29(+2.72%)
Feb 23, 2024 10.59 10.72 10.57 10.65 52,918 +0.02(+0.19%)
Feb 22, 2024 10.78 10.78 10.58 10.63 35,811 -0.08(-0.75%)
Feb 21, 2024 11.05 11.15 10.63 10.71 38,111 -0.49(-4.37%)
Feb 20, 2024 11.32 11.32 11.04 11.20 53,652 +0.04(+0.36%)
Feb 16, 2024 11.34 11.34 11.15 11.16 32,643 -0.07(-0.62%)
Feb 15, 2024 10.90 11.29 10.90 11.23 61,899 +0.44(+4.08%)
Feb 14, 2024 10.68 10.79 10.62 10.79 25,134 +0.22(+2.08%)
Feb 13, 2024 10.82 10.85 10.54 10.57 72,955 -0.09(-0.84%)
Feb 12, 2024 10.62 10.72 10.62 10.66 36,208 +0.10(+0.95%)
Feb 09, 2024 10.65 10.65 10.53 10.56 32,329 -0.01(-0.09%)
Feb 08, 2024 10.53 10.68 10.51 10.57 30,094 +0.16(+1.54%)
Feb 07, 2024 10.73 10.73 10.40 10.41 31,060 -0.29(-2.71%)
Feb 06, 2024 10.67 10.70 10.53 10.70 56,255 +0.38(+3.68%)
Feb 05, 2024 10.25 10.36 10.13 10.32 63,016 +0.01(+0.05%)
Feb 02, 2024 10.28 10.33 10.18 10.31 34,829 +0.04(+0.34%)
Feb 01, 2024 10.05 10.28 9.940 10.28 88,568 +0.29(+2.90%)
Jan 31, 2024 10.29 10.33 9.950 9.990 88,100 -0.07(-0.70%)
Jan 30, 2024 10.38 10.38 9.940 10.06 73,225 -0.57(-5.36%)
Jan 29, 2024 10.57 10.70 10.55 10.63 22,685 +0.05(+0.47%)
Jan 26, 2024 10.59 10.70 10.47 10.58 75,982 +0.05(+0.47%)
Jan 25, 2024 10.63 10.77 10.53 10.53 33,087 +0.10(+0.96%)
Jan 24, 2024 10.38 10.65 10.28 10.43 51,173 +0.05(+0.48%)
Jan 23, 2024 10.49 10.51 10.37 10.38 58,558 -0.33(-3.08%)
Jan 22, 2024 10.75 10.80 10.54 10.71 79,010 -0.11(-1.02%)
Jan 19, 2024 10.83 10.85 10.67 10.82 37,915 +0.12(+1.12%)
Jan 18, 2024 10.64 10.86 10.58 10.70 108,162 +0.28(+2.69%)
Jan 17, 2024 10.42 10.51 10.23 10.42 79,584 +0.19(+1.86%)
Jan 16, 2024 9.930 10.44 9.890 10.23 131,745 +0.61(+6.34%)
Jan 12, 2024 9.830 9.950 9.620 9.620 69,200 -0.14(-1.43%)
Jan 11, 2024 9.420 9.780 9.390 9.760 80,832 +0.28(+2.95%)
Jan 10, 2024 9.440 9.530 9.380 9.480 81,278 -0.08(-0.84%)
Jan 09, 2024 9.500 9.650 9.475 9.560 59,740 -0.11(-1.14%)
Jan 08, 2024 9.600 9.740 9.520 9.670 81,493 -0.16(-1.63%)
Jan 05, 2024 9.940 10.02 9.780 9.830 52,180 -0.07(-0.71%)
Jan 04, 2024 9.720 9.940 9.720 9.900 38,399 +0.23(+2.38%)
Jan 03, 2024 9.820 9.972 9.670 9.670 71,269 -0.19(-1.93%)
Jan 02, 2024 9.640 9.960 9.600 9.860 72,742 +0.17(+1.75%)
Dec 29, 2023 9.920 9.940 9.680 9.690 84,929 -0.14(-1.42%)
Dec 28, 2023 9.700 9.880 9.592 9.830 93,652 -0.28(-2.77%)
Dec 27, 2023 10.10 10.34 9.950 10.11 132,176 -0.27(-2.60%)
Dec 26, 2023 10.00 10.52 9.920 10.38 185,551 +0.36(+3.59%)
Dec 22, 2023 9.980 10.05 9.831 10.02 76,841 +0.10(+1.01%)
Dec 21, 2023 9.750 9.930 9.700 9.920 50,148 +0.25(+2.59%)
Dec 20, 2023 9.710 9.800 9.620 9.670 71,898 -0.19(-1.93%)
Dec 19, 2023 9.620 9.940 9.620 9.860 64,265 +0.25(+2.60%)
Dec 18, 2023 9.600 9.620 9.360 9.610 69,858 -0.05(-0.52%)
Dec 15, 2023 9.660 9.700 9.500 9.660 57,923 +0.08(+0.84%)
Dec 14, 2023 9.400 9.680 9.380 9.580 58,667 +0.31(+3.34%)
Dec 13, 2023 9.220 9.380 9.000 9.270 42,792 -0.07(-0.75%)
Dec 12, 2023 9.260 9.410 9.110 9.340 21,939 -0.03(-0.32%)
Dec 11, 2023 9.450 9.600 9.340 9.370 61,160 -0.33(-3.40%)
Dec 08, 2023 9.670 9.860 9.490 9.700 46,024 +0.08(+0.83%)
Dec 07, 2023 9.530 9.680 9.445 9.620 27,063 +0.10(+1.05%)
Dec 06, 2023 9.420 9.580 9.400 9.520 29,524 +0.13(+1.38%)
Dec 05, 2023 9.400 9.435 9.370 9.390 11,816 +0.00(+0.00%)
Dec 04, 2023 9.370 9.430 9.280 9.390 43,036 +0.08(+0.86%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.