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, 2019 7.402 7.402 7.257 7.274 24,832 -0.15(-2.07%)
May 30, 2019 7.043 7.451 7.043 7.427 13,130 +0.16(+2.23%)
May 29, 2019 7.291 7.291 7.225 7.265 26,886 -0.03(-0.35%)
May 28, 2019 7.240 7.427 7.240 7.291 24,555 -0.12(-1.61%)
May 24, 2019 6.838 7.410 6.838 7.410 20,849 -0.10(-1.36%)
May 23, 2019 7.581 7.581 7.466 7.513 21,535 -0.08(-1.01%)
May 22, 2019 7.547 7.602 7.538 7.590 4,022 +0.00(+0.00%)
May 21, 2019 7.590 7.641 7.590 7.590 9,537 +0.00(+0.00%)
May 20, 2019 7.479 7.592 7.453 7.590 18,911 +0.02(+0.23%)
May 17, 2019 7.583 7.616 7.564 7.573 13,587 -0.01(-0.11%)
May 16, 2019 7.479 7.590 7.419 7.581 32,569 -0.02(-0.31%)
May 15, 2019 7.624 7.658 7.479 7.605 32,632 -0.08(-1.02%)
May 14, 2019 7.743 7.786 7.641 7.684 16,864 +0.03(+0.45%)
May 13, 2019 7.786 7.786 7.607 7.649 19,265 -0.17(-2.18%)
May 10, 2019 7.684 7.829 7.504 7.820 23,075 +0.14(+1.78%)
May 09, 2019 7.854 7.854 7.607 7.684 20,958 -0.05(-0.66%)
May 08, 2019 7.923 7.923 7.735 7.735 2,277 -0.15(-1.95%)
May 07, 2019 7.931 7.957 7.752 7.888 9,124 -0.04(-0.54%)
May 06, 2019 7.880 7.974 7.879 7.931 12,668 -0.10(-1.28%)
May 03, 2019 8.025 8.144 7.914 8.034 42,402 -0.03(-0.32%)
May 02, 2019 8.153 8.153 7.974 8.059 28,205 -0.12(-1.46%)
May 01, 2019 8.179 8.213 7.982 8.179 20,915 -0.03(-0.31%)
Apr 30, 2019 8.187 8.290 8.110 8.204 26,446 +0.01(+0.10%)
Apr 29, 2019 8.298 8.375 7.905 8.196 151,343 -0.05(-0.62%)
Apr 26, 2019 8.170 8.289 8.145 8.247 74,028 -0.07(-0.82%)
Apr 25, 2019 8.520 8.708 8.119 8.315 214,529 -0.20(-2.40%)
Apr 24, 2019 8.042 8.537 8.042 8.520 126,867 +0.46(+5.72%)
Apr 23, 2019 7.948 8.110 7.812 8.059 40,515 +0.14(+1.72%)
Apr 22, 2019 7.880 7.948 7.840 7.923 20,777 +0.07(+0.87%)
Apr 18, 2019 7.905 7.905 7.739 7.854 13,704 +0.00(+0.00%)
Apr 17, 2019 7.940 7.999 7.838 7.854 13,079 -0.09(-1.08%)
Apr 16, 2019 7.923 7.982 7.892 7.940 16,395 +0.08(+0.98%)
Apr 15, 2019 7.957 7.965 7.752 7.863 16,098 -0.08(-0.97%)
Apr 12, 2019 7.931 7.940 7.863 7.940 34,788 +0.01(+0.11%)
Apr 11, 2019 7.897 8.059 7.888 7.931 37,855 +0.03(+0.43%)
Apr 10, 2019 7.649 7.897 7.649 7.897 99,865 +0.35(+4.64%)
Apr 09, 2019 7.521 7.622 7.479 7.547 12,649 -0.04(-0.56%)
Apr 08, 2019 7.547 7.607 7.521 7.590 13,471 +0.05(+0.68%)
Apr 05, 2019 7.538 7.573 7.422 7.538 16,984 +0.13(+1.73%)
Apr 04, 2019 7.299 7.573 7.270 7.410 32,231 +0.12(+1.64%)
Apr 03, 2019 7.316 7.462 7.154 7.291 40,698 +0.05(+0.71%)
Apr 02, 2019 7.231 7.291 7.035 7.240 54,031 -0.02(-0.24%)
Apr 01, 2019 7.265 7.291 7.180 7.257 44,247 +0.12(+1.67%)
Mar 29, 2019 7.385 7.385 7.129 7.137 94,175 -0.21(-2.90%)
Mar 28, 2019 7.231 7.402 7.231 7.351 12,960 +0.16(+2.26%)
Mar 27, 2019 7.171 7.240 7.137 7.188 9,471 -0.03(-0.36%)
Mar 26, 2019 7.316 7.316 7.214 7.214 15,029 -0.03(-0.35%)
Mar 25, 2019 7.171 7.240 7.154 7.240 4,333 +0.03(+0.36%)
Mar 22, 2019 7.299 7.368 7.164 7.214 13,236 -0.09(-1.17%)
Mar 21, 2019 7.197 7.299 7.154 7.299 14,838 +0.12(+1.66%)
Mar 20, 2019 7.197 7.197 7.086 7.180 17,846 +0.01(+0.12%)
Mar 19, 2019 7.188 7.248 7.171 7.171 7,469 -0.03(-0.47%)
Mar 18, 2019 7.291 7.299 7.163 7.205 16,131 -0.01(-0.12%)
Mar 15, 2019 7.248 7.291 7.214 7.214 18,155 -0.03(-0.47%)
Mar 14, 2019 7.171 7.308 7.171 7.248 58,281 -0.05(-0.70%)
Mar 13, 2019 7.248 7.308 7.197 7.299 40,948 +0.03(+0.35%)
Mar 12, 2019 7.282 7.316 7.248 7.274 37,382 -0.01(-0.12%)
Mar 11, 2019 7.419 7.508 7.188 7.282 36,571 -0.05(-0.70%)
Mar 08, 2019 7.171 7.333 6.958 7.333 63,486 +0.11(+1.54%)
Mar 07, 2019 7.427 7.436 7.197 7.222 18,383 -0.23(-3.09%)
Mar 06, 2019 7.624 7.649 7.316 7.453 29,911 -0.16(-2.13%)
Mar 05, 2019 7.513 7.760 7.494 7.615 39,268 +0.18(+2.41%)
Mar 04, 2019 7.786 7.786 7.180 7.436 123,489 -0.38(-4.81%)
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.