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 )

11.88 +0.17 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2005 1.676 1.676 1.648 1.664 26,474 -0.01(-0.33%)
Mar 31, 2005 1.620 1.676 1.620 1.670 82,019 +0.01(+0.33%)
Mar 30, 2005 1.620 1.681 1.615 1.664 11,703 -0.02(-0.99%)
Mar 29, 2005 1.670 1.703 1.648 1.681 25,498 +0.02(+1.00%)
Mar 28, 2005 1.714 1.736 1.664 1.664 17,403 -0.07(-4.14%)
Mar 24, 2005 1.664 1.736 1.659 1.736 11,374 +0.04(+2.61%)
Mar 23, 2005 1.692 1.742 1.687 1.692 39,361 -0.04(-2.55%)
Mar 22, 2005 1.720 1.742 1.676 1.736 35,144 -0.01(-0.32%)
Mar 21, 2005 1.742 1.742 1.714 1.742 8,949 -0.06(-3.37%)
Mar 18, 2005 1.720 1.803 1.720 1.803 8,996 +0.06(+3.16%)
Mar 17, 2005 1.742 1.770 1.742 1.747 20,152 +0.01(+0.32%)
Mar 16, 2005 1.764 1.764 1.720 1.742 23,328 -0.06(-3.37%)
Mar 15, 2005 1.786 1.841 1.775 1.803 17,606 +0.02(+0.93%)
Mar 14, 2005 1.803 1.825 1.770 1.786 21,800 -0.07(-3.58%)
Mar 11, 2005 1.819 1.891 1.819 1.852 10,365 -0.02(-1.18%)
Mar 10, 2005 1.825 1.880 1.803 1.875 43,319 +0.04(+2.42%)
Mar 09, 2005 1.803 1.841 1.803 1.830 21,655 -0.03(-1.49%)
Mar 08, 2005 1.836 1.869 1.836 1.858 47,007 +0.02(+1.20%)
Mar 07, 2005 1.841 1.864 1.825 1.836 22,375 -0.06(-2.92%)
Mar 04, 2005 1.742 1.891 1.742 1.891 18,601 +0.09(+5.23%)
Mar 03, 2005 1.825 1.852 1.792 1.797 73,274 +0.00(+0.00%)
Mar 02, 2005 1.797 1.841 1.770 1.797 18,118 -0.04(-2.40%)
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.