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 (%)
May 29, 2015 5.018 5.026 4.964 5.010 12,201 -0.02(-0.31%)
May 28, 2015 5.049 5.064 4.992 5.026 20,020 -0.03(-0.61%)
May 27, 2015 5.064 5.087 4.971 5.056 37,129 -0.01(-0.15%)
May 26, 2015 5.018 5.064 4.871 5.064 74,231 +0.02(+0.31%)
May 22, 2015 5.041 5.049 5.049 5.049 48,373 +0.01(+0.23%)
May 21, 2015 5.041 5.064 5.033 5.037 21,771 +0.00(+0.08%)
May 20, 2015 5.041 5.064 4.933 5.033 53,030 -0.01(-0.15%)
May 19, 2015 5.033 5.064 5.026 5.041 22,299 -0.04(-0.76%)
May 18, 2015 5.064 5.087 5.026 5.080 19,027 +0.05(+1.08%)
May 15, 2015 5.026 5.056 5.026 5.026 13,232 -0.02(-0.46%)
May 14, 2015 5.033 5.064 5.026 5.049 4,453 +0.02(+0.46%)
May 13, 2015 4.987 5.041 4.987 5.026 26,142 +0.02(+0.31%)
May 12, 2015 5.103 5.103 5.010 5.010 35,321 -0.11(-2.11%)
May 11, 2015 5.072 5.203 4.948 5.118 114,533 -0.12(-2.36%)
May 08, 2015 5.133 5.250 5.133 5.242 14,677 +0.12(+2.42%)
May 07, 2015 5.080 5.118 5.049 5.118 9,365 -0.02(-0.45%)
May 06, 2015 5.196 5.196 5.141 5.141 26,992 -0.04(-0.75%)
May 05, 2015 5.165 5.203 5.134 5.180 26,431 +0.05(+1.06%)
May 04, 2015 5.087 5.134 5.087 5.126 27,584 +0.05(+1.07%)
May 01, 2015 4.964 5.072 4.964 5.072 47,686 +0.11(+2.18%)
Apr 30, 2015 4.925 4.995 4.832 4.964 23,926 -0.02(-0.31%)
Apr 29, 2015 4.971 5.025 4.956 4.979 23,151 -0.02(-0.46%)
Apr 28, 2015 5.072 5.072 4.979 5.002 20,869 -0.01(-0.15%)
Apr 27, 2015 5.022 5.026 4.979 5.010 16,300 +0.04(+0.78%)
Apr 24, 2015 5.002 5.002 4.902 4.971 25,879 -0.03(-0.62%)
Apr 23, 2015 4.987 5.002 4.971 5.002 15,824 -0.00(-0.00%)
Apr 22, 2015 5.064 5.064 4.964 5.002 11,861 -0.02(-0.31%)
Apr 21, 2015 4.995 5.018 4.964 5.018 7,073 +0.05(+0.93%)
Apr 20, 2015 5.010 5.010 4.910 4.971 34,183 -0.03(-0.62%)
Apr 17, 2015 4.971 5.018 4.956 5.002 19,159 +0.02(+0.47%)
Apr 16, 2015 5.103 5.103 4.979 4.979 12,571 -0.10(-1.98%)
Apr 15, 2015 5.111 5.134 5.080 5.080 22,105 -0.02(-0.45%)
Apr 14, 2015 5.111 5.141 5.064 5.103 31,160 +0.02(+0.30%)
Apr 13, 2015 5.095 5.234 5.041 5.087 323,757 -0.03(-0.60%)
Apr 10, 2015 5.188 5.211 5.118 5.118 5,988 -0.10(-1.93%)
Apr 09, 2015 5.141 5.254 5.141 5.219 10,321 +0.04(+0.75%)
Apr 08, 2015 5.219 5.219 5.141 5.180 7,756 -0.02(-0.31%)
Apr 07, 2015 5.149 5.219 5.134 5.196 6,571 +0.01(+0.16%)
Apr 06, 2015 5.064 5.211 5.064 5.188 49,785 +0.16(+3.23%)
Apr 02, 2015 4.948 5.026 5.026 5.026 32,981 +0.02(+0.47%)
Apr 01, 2015 5.056 5.064 4.971 5.002 26,131 -0.02(-0.46%)
Mar 31, 2015 4.956 5.026 4.956 5.026 51,296 +0.03(+0.62%)
Mar 30, 2015 5.010 5.010 4.987 4.995 14,442 -0.05(-0.92%)
Mar 27, 2015 5.049 5.049 5.009 5.041 9,600 +0.02(+0.46%)
Mar 26, 2015 4.987 5.049 4.948 5.018 10,066 -0.02(-0.31%)
Mar 25, 2015 4.964 5.033 4.964 5.033 57,015 +0.03(+0.62%)
Mar 24, 2015 4.956 5.018 4.940 5.002 13,641 +0.00(+0.00%)
Mar 23, 2015 4.948 5.026 4.948 5.002 16,404 +0.05(+1.09%)
Mar 20, 2015 4.987 4.995 4.894 4.948 25,450 +0.03(+0.63%)
Mar 19, 2015 4.940 4.987 4.917 4.917 10,085 -0.03(-0.63%)
Mar 18, 2015 4.940 5.002 4.940 4.948 16,825 -0.01(-0.16%)
Mar 17, 2015 4.971 4.971 4.940 4.956 20,254 -0.04(-0.77%)
Mar 16, 2015 4.925 5.064 4.925 4.995 46,024 +0.07(+1.41%)
Mar 13, 2015 4.940 4.984 4.879 4.925 16,379 -0.03(-0.62%)
Mar 12, 2015 5.072 5.087 4.940 4.956 28,056 -0.06(-1.23%)
Mar 11, 2015 5.141 5.180 4.987 5.018 35,011 -0.10(-1.96%)
Mar 10, 2015 5.165 5.172 5.095 5.118 11,046 -0.10(-1.85%)
Mar 09, 2015 5.397 5.412 5.172 5.215 82,056 -0.14(-2.53%)
Mar 06, 2015 5.296 5.412 5.296 5.350 15,765 +0.00(+0.00%)
Mar 05, 2015 5.397 5.397 5.288 5.350 31,650 -0.05(-1.00%)
Mar 04, 2015 5.451 5.443 5.373 5.404 22,849 -0.04(-0.71%)
Mar 03, 2015 5.412 5.443 5.404 5.443 56,449 +0.06(+1.15%)
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.