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 (%)
Aug 30, 2024 10.78 10.92 10.78 10.85 50,247 +0.05(+0.46%)
Aug 29, 2024 10.82 10.90 10.77 10.80 42,758 +0.03(+0.28%)
Aug 28, 2024 10.78 10.87 10.75 10.77 33,497 +0.04(+0.37%)
Aug 27, 2024 10.73 10.80 10.65 10.73 84,899 +0.01(+0.09%)
Aug 26, 2024 10.73 10.79 10.61 10.72 32,912 +0.00(+0.00%)
Aug 23, 2024 10.60 10.75 10.57 10.72 36,410 +0.17(+1.61%)
Aug 22, 2024 10.64 10.64 10.51 10.55 34,281 -0.11(-1.03%)
Aug 21, 2024 10.59 10.76 10.57 10.66 27,927 -0.15(-1.39%)
Aug 20, 2024 10.55 10.89 10.55 10.81 51,009 +0.27(+2.56%)
Aug 19, 2024 10.48 10.54 10.43 10.54 27,741 +0.13(+1.25%)
Aug 16, 2024 10.43 10.46 10.36 10.41 43,303 -0.04(-0.38%)
Aug 15, 2024 10.39 10.49 10.34 10.45 53,256 +0.23(+2.25%)
Aug 14, 2024 10.33 10.34 10.08 10.22 42,187 -0.11(-1.06%)
Aug 13, 2024 10.17 10.37 10.15 10.33 40,465 +0.29(+2.89%)
Aug 12, 2024 10.25 10.28 10.01 10.04 25,398 -0.27(-2.62%)
Aug 09, 2024 10.30 10.36 10.26 10.31 31,486 -0.02(-0.19%)
Aug 08, 2024 10.18 10.44 10.18 10.33 45,044 +0.31(+3.09%)
Aug 07, 2024 9.990 10.07 9.900 10.02 74,299 +0.30(+3.09%)
Aug 06, 2024 10.00 10.07 9.640 9.720 86,410 -0.15(-1.52%)
Aug 05, 2024 9.920 9.978 9.830 9.870 75,029 -0.70(-6.62%)
Aug 02, 2024 10.56 10.69 10.48 10.57 49,078 -0.09(-0.84%)
Aug 01, 2024 10.69 10.86 10.53 10.66 41,350 -0.12(-1.11%)
Jul 31, 2024 10.74 10.92 10.64 10.78 42,987 +0.00(+0.00%)
Jul 30, 2024 10.96 10.96 10.60 10.78 72,747 -0.35(-3.14%)
Jul 29, 2024 11.32 11.32 11.01 11.13 69,460 -0.55(-4.71%)
Jul 26, 2024 11.82 11.82 11.62 11.68 28,019 -0.04(-0.34%)
Jul 25, 2024 11.58 11.75 11.50 11.72 44,969 +0.19(+1.65%)
Jul 24, 2024 11.68 11.74 11.53 11.53 24,660 -0.09(-0.77%)
Jul 23, 2024 11.51 11.64 11.42 11.62 40,667 +0.13(+1.13%)
Jul 22, 2024 11.19 11.49 11.19 11.49 47,838 +0.41(+3.70%)
Jul 19, 2024 11.35 11.35 11.06 11.08 38,159 -0.17(-1.51%)
Jul 18, 2024 11.17 11.28 11.17 11.25 39,720 +0.10(+0.90%)
Jul 17, 2024 11.12 11.20 11.04 11.15 51,939 +0.04(+0.36%)
Jul 16, 2024 10.90 11.20 10.89 11.11 52,752 +0.30(+2.78%)
Jul 15, 2024 10.97 11.09 10.76 10.81 76,148 -0.21(-1.91%)
Jul 12, 2024 10.96 11.05 10.91 11.02 42,666 +0.12(+1.10%)
Jul 11, 2024 10.80 10.96 10.75 10.90 47,449 +0.38(+3.61%)
Jul 10, 2024 10.65 10.68 10.45 10.52 50,534 -0.10(-0.94%)
Jul 09, 2024 10.81 10.81 10.60 10.62 45,047 -0.18(-1.67%)
Jul 08, 2024 10.73 10.86 10.59 10.80 66,383 +0.38(+3.65%)
Jul 05, 2024 10.11 10.47 10.11 10.42 52,980 +0.33(+3.27%)
Jul 03, 2024 10.12 10.19 10.02 10.09 18,263 -0.05(-0.49%)
Jul 02, 2024 10.01 10.17 10.01 10.14 24,431 +0.15(+1.50%)
Jul 01, 2024 9.800 10.04 9.800 9.990 63,413 +0.36(+3.74%)
Jun 28, 2024 9.660 9.720 9.630 9.630 46,737 +0.00(+0.00%)
Jun 27, 2024 9.630 9.680 9.570 9.630 38,212 -0.14(-1.39%)
Jun 26, 2024 9.511 9.811 9.511 9.766 31,177 +0.25(+2.68%)
Jun 25, 2024 9.697 9.795 9.315 9.511 83,300 -0.51(-5.08%)
Jun 24, 2024 9.893 10.08 9.893 10.02 31,066 +0.13(+1.29%)
Jun 21, 2024 10.08 10.08 9.717 9.893 115,144 -0.19(-1.85%)
Jun 20, 2024 9.815 10.10 9.795 10.08 73,045 +0.14(+1.38%)
Jun 18, 2024 10.24 10.24 9.933 9.942 70,530 -0.45(-4.34%)
Jun 17, 2024 10.42 10.42 10.19 10.39 37,500 -0.09(-0.84%)
Jun 14, 2024 10.53 10.59 10.41 10.48 16,833 -0.08(-0.74%)
Jun 13, 2024 10.55 10.62 10.47 10.56 25,288 +0.03(+0.28%)
Jun 12, 2024 10.53 10.61 10.51 10.53 37,737 +0.07(+0.65%)
Jun 11, 2024 10.38 10.49 10.33 10.46 16,352 +0.02(+0.19%)
Jun 10, 2024 10.06 10.48 9.933 10.44 45,444 +0.34(+3.40%)
Jun 07, 2024 10.19 10.23 10.10 10.10 50,789 -0.03(-0.29%)
Jun 06, 2024 10.08 10.18 10.07 10.13 49,359 -0.11(-1.05%)
Jun 05, 2024 10.25 10.26 10.06 10.24 38,421 -0.01(-0.10%)
Jun 04, 2024 10.30 10.36 10.20 10.25 35,608 -0.06(-0.57%)
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.