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 31, 2017 6.661 6.661 6.499 6.549 10,077 -0.07(-1.09%)
May 30, 2017 6.743 6.743 6.499 6.621 12,268 +0.04(+0.62%)
May 26, 2017 6.661 6.682 6.580 6.580 36,639 -0.12(-1.82%)
May 25, 2017 6.783 6.824 6.702 6.702 31,430 +0.00(+0.00%)
May 24, 2017 6.865 6.865 6.702 6.702 47,585 -0.16(-2.37%)
May 23, 2017 6.865 6.905 6.824 6.865 99,919 -0.04(-0.59%)
May 22, 2017 6.905 6.946 6.824 6.905 48,995 +0.08(+1.19%)
May 19, 2017 6.783 6.824 6.666 6.824 33,378 +0.12(+1.82%)
May 18, 2017 6.540 6.702 6.467 6.702 32,332 +0.00(+0.00%)
May 17, 2017 6.824 6.824 6.540 6.702 69,326 -0.16(-2.37%)
May 16, 2017 6.702 7.068 6.661 6.865 413,818 +0.34(+5.23%)
May 15, 2017 6.458 6.580 6.458 6.524 21,866 +0.11(+1.65%)
May 12, 2017 6.478 6.580 6.377 6.418 44,984 -0.16(-2.47%)
May 11, 2017 6.458 6.621 6.458 6.580 16,115 +0.04(+0.62%)
May 10, 2017 6.426 6.540 6.426 6.540 11,294 +0.04(+0.69%)
May 09, 2017 6.458 6.540 6.384 6.495 12,453 +0.16(+2.50%)
May 08, 2017 6.458 6.458 6.255 6.337 14,400 -0.08(-1.27%)
May 05, 2017 6.296 6.418 6.174 6.418 20,714 +0.24(+3.95%)
May 04, 2017 6.215 6.215 6.133 6.174 2,674 +0.08(+1.33%)
May 03, 2017 6.215 6.221 6.093 6.093 707,014 -0.08(-1.32%)
May 02, 2017 6.174 6.215 6.093 6.174 17,365 -0.04(-0.65%)
May 01, 2017 6.215 6.296 6.215 6.215 6,440 -0.08(-1.29%)
Apr 28, 2017 6.296 6.337 6.174 6.296 9,238 +0.04(+0.65%)
Apr 27, 2017 6.255 6.377 6.215 6.255 29,007 +0.00(+0.00%)
Apr 26, 2017 6.337 6.373 6.255 6.255 11,442 -0.12(-1.91%)
Apr 25, 2017 6.411 6.418 6.337 6.377 1,824 -0.04(-0.63%)
Apr 24, 2017 6.377 6.418 6.345 6.418 8,734 +0.04(+0.64%)
Apr 21, 2017 6.337 6.418 6.328 6.377 14,439 +0.08(+1.29%)
Apr 20, 2017 6.296 6.337 6.178 6.296 136,873 +0.04(+0.65%)
Apr 19, 2017 6.174 6.255 6.012 6.255 527,581 +0.08(+1.32%)
Apr 18, 2017 6.052 6.174 6.052 6.174 7,394 +0.06(+1.00%)
Apr 17, 2017 6.133 6.211 6.052 6.113 57,526 -0.02(-0.33%)
Apr 13, 2017 6.255 6.337 6.133 6.133 18,973 -0.16(-2.58%)
Apr 12, 2017 6.540 6.580 6.296 6.296 17,358 -0.20(-3.12%)
Apr 11, 2017 6.499 6.540 6.418 6.499 24,758 -0.04(-0.62%)
Apr 10, 2017 6.621 6.621 6.540 6.540 9,910 -0.08(-1.23%)
Apr 07, 2017 6.540 6.621 6.503 6.621 32,940 +0.08(+1.24%)
Apr 06, 2017 6.377 6.540 6.377 6.540 25,404 +0.24(+3.87%)
Apr 05, 2017 6.296 6.332 6.255 6.296 212,552 -0.04(-0.64%)
Apr 04, 2017 6.296 6.337 6.255 6.337 92,371 +0.08(+1.30%)
Apr 03, 2017 6.215 6.296 6.215 6.255 16,969 -0.08(-1.28%)
Mar 31, 2017 6.418 6.418 6.259 6.337 26,082 -0.04(-0.64%)
Mar 30, 2017 6.377 6.377 6.300 6.377 6,673 -0.04(-0.63%)
Mar 29, 2017 6.377 6.458 6.337 6.418 17,898 +0.00(+0.00%)
Mar 28, 2017 6.418 6.418 6.377 6.418 8,371 -0.04(-0.63%)
Mar 27, 2017 6.458 6.499 6.377 6.458 17,274 -0.08(-1.24%)
Mar 24, 2017 6.458 6.580 6.458 6.540 34,639 +0.16(+2.55%)
Mar 23, 2017 6.337 6.418 6.337 6.377 22,628 -0.04(-0.63%)
Mar 22, 2017 6.377 6.499 6.328 6.418 22,519 -0.02(-0.32%)
Mar 21, 2017 6.499 6.499 6.418 6.438 52,564 -0.02(-0.31%)
Mar 20, 2017 6.458 6.499 6.438 6.458 61,832 +0.00(+0.00%)
Mar 17, 2017 6.458 6.458 6.387 6.458 9,557 +0.00(+0.00%)
Mar 16, 2017 6.418 6.458 6.364 6.458 40,014 +0.11(+1.73%)
Mar 15, 2017 6.309 6.389 6.309 6.349 84,399 +0.04(+0.64%)
Mar 14, 2017 6.309 6.349 6.228 6.309 32,660 +0.04(+0.64%)
Mar 13, 2017 6.268 6.268 6.228 6.268 9,993 +0.04(+0.65%)
Mar 10, 2017 6.309 6.309 6.148 6.228 14,491 -0.04(-0.64%)
Mar 09, 2017 6.268 6.309 6.228 6.268 9,004 +0.00(+0.00%)
Mar 08, 2017 6.309 6.309 6.192 6.268 12,742 +0.00(+0.00%)
Mar 07, 2017 6.268 6.309 6.228 6.268 16,237 +0.12(+1.96%)
Mar 06, 2017 6.268 6.309 6.148 6.148 19,506 -0.18(-2.86%)
Mar 03, 2017 6.349 6.349 6.309 6.329 6,606 +0.02(+0.32%)
Mar 02, 2017 6.268 6.349 6.170 6.309 83,011 +0.06(+0.96%)
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.