Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Magic Software Enterprises (NQ: MGIC )

11.21 -0.34 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.59 11.59 11.12 11.22 122,089 -0.38(-3.29%)
Mar 27, 2024 11.75 11.75 11.54 11.60 29,524 -0.12(-1.00%)
Mar 26, 2024 11.75 11.75 11.66 11.72 36,234 +0.06(+0.50%)
Mar 25, 2024 11.79 11.85 11.52 11.66 93,331 -0.14(-1.16%)
Mar 22, 2024 11.75 11.86 11.67 11.79 116,271 -0.01(-0.08%)
Mar 21, 2024 12.23 12.29 11.78 11.80 63,306 -0.20(-1.63%)
Mar 20, 2024 11.90 12.04 11.83 12.00 40,969 +0.11(+0.91%)
Mar 19, 2024 11.71 11.89 11.69 11.89 54,184 +0.22(+1.85%)
Mar 18, 2024 11.92 11.92 11.62 11.68 47,971 -0.05(-0.42%)
Mar 15, 2024 11.59 11.75 11.43 11.73 107,613 +0.16(+1.35%)
Mar 14, 2024 11.72 11.90 11.40 11.57 174,451 +0.27(+2.43%)
Mar 13, 2024 11.20 11.56 11.08 11.29 295,791 +0.82(+7.86%)
Mar 12, 2024 10.43 10.51 10.30 10.47 49,582 +0.17(+1.62%)
Mar 11, 2024 10.21 10.33 10.21 10.30 30,567 +0.04(+0.38%)
Mar 08, 2024 10.29 10.43 10.27 10.27 35,952 -0.05(-0.47%)
Mar 07, 2024 10.50 10.51 10.29 10.31 39,774 -0.21(-1.96%)
Mar 06, 2024 10.77 10.77 10.50 10.52 33,810 -0.12(-1.11%)
Mar 05, 2024 10.84 10.87 10.61 10.64 35,995 -0.31(-2.86%)
Mar 04, 2024 10.90 11.05 10.90 10.95 38,445 +0.05(+0.45%)
Mar 01, 2024 10.98 11.02 10.78 10.90 83,582 -0.04(-0.36%)
Feb 29, 2024 10.87 11.06 10.80 10.94 26,543 +0.19(+1.73%)
Feb 28, 2024 10.77 10.78 10.67 10.76 31,296 -0.06(-0.54%)
Feb 27, 2024 10.70 10.85 10.64 10.81 53,894 +0.10(+0.91%)
Feb 26, 2024 10.73 10.85 10.64 10.72 51,341 +0.28(+2.72%)
Feb 23, 2024 10.37 10.50 10.35 10.43 54,023 +0.02(+0.19%)
Feb 22, 2024 10.56 10.56 10.36 10.41 36,559 -0.08(-0.75%)
Feb 21, 2024 10.82 10.92 10.41 10.49 38,907 -0.48(-4.37%)
Feb 20, 2024 11.09 11.09 10.81 10.97 54,772 +0.04(+0.36%)
Feb 16, 2024 11.11 11.11 10.93 10.93 33,324 -0.07(-0.62%)
Feb 15, 2024 10.68 11.06 10.68 11.00 63,191 +0.43(+4.08%)
Feb 14, 2024 10.46 10.57 10.40 10.57 25,659 +0.22(+2.08%)
Feb 13, 2024 10.60 10.63 10.32 10.35 74,478 -0.09(-0.84%)
Feb 12, 2024 10.40 10.50 10.40 10.44 36,964 +0.10(+0.95%)
Feb 09, 2024 10.43 10.43 10.31 10.34 33,004 -0.01(-0.09%)
Feb 08, 2024 10.31 10.46 10.29 10.35 30,722 +0.16(+1.54%)
Feb 07, 2024 10.51 10.51 10.19 10.20 31,708 -0.28(-2.71%)
Feb 06, 2024 10.45 10.48 10.31 10.48 57,430 +0.37(+3.68%)
Feb 05, 2024 10.04 10.15 9.923 10.11 64,332 +0.00(+0.05%)
Feb 02, 2024 10.07 10.12 9.969 10.10 35,556 +0.03(+0.34%)
Feb 01, 2024 9.844 10.07 9.737 10.07 90,418 +0.28(+2.90%)
Jan 31, 2024 10.08 10.12 9.746 9.786 89,940 -0.07(-0.70%)
Jan 30, 2024 10.17 10.17 9.737 9.854 74,754 -0.56(-5.36%)
Jan 29, 2024 10.35 10.48 10.33 10.41 23,158 +0.05(+0.47%)
Jan 26, 2024 10.37 10.48 10.26 10.36 77,569 +0.05(+0.48%)
Jan 25, 2024 10.41 10.55 10.31 10.31 33,778 +0.10(+0.96%)
Jan 24, 2024 10.17 10.43 10.07 10.22 52,241 +0.05(+0.48%)
Jan 23, 2024 10.28 10.29 10.16 10.17 59,781 -0.32(-3.08%)
Jan 22, 2024 10.53 10.58 10.32 10.49 80,660 -0.11(-1.02%)
Jan 19, 2024 10.61 10.63 10.45 10.60 38,707 +0.12(+1.12%)
Jan 18, 2024 10.42 10.64 10.36 10.48 110,421 +0.27(+2.69%)
Jan 17, 2024 10.21 10.29 10.02 10.21 81,246 +0.19(+1.86%)
Jan 16, 2024 9.727 10.23 9.688 10.02 134,497 +0.60(+6.34%)
Jan 12, 2024 9.629 9.746 9.423 9.423 70,645 -0.14(-1.43%)
Jan 11, 2024 9.227 9.580 9.198 9.560 82,520 +0.27(+2.95%)
Jan 10, 2024 9.247 9.335 9.188 9.286 82,975 -0.08(-0.84%)
Jan 09, 2024 9.306 9.453 9.281 9.364 60,987 -0.11(-1.14%)
Jan 08, 2024 9.404 9.541 9.325 9.472 83,195 -0.16(-1.63%)
Jan 05, 2024 9.737 9.815 9.580 9.629 53,269 -0.07(-0.71%)
Jan 04, 2024 9.521 9.737 9.521 9.697 39,201 +0.23(+2.38%)
Jan 03, 2024 9.619 9.768 9.472 9.472 72,757 -0.19(-1.93%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.