Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magic Software Enterprises (NQ: MGIC )

10.44 -0.13 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.29 10.33 9.950 9.990 88,100 -0.07(-0.70%)
Jan 30, 2024 10.38 10.38 9.940 10.06 73,225 -0.57(-5.36%)
Jan 29, 2024 10.57 10.70 10.55 10.63 22,685 +0.05(+0.47%)
Jan 26, 2024 10.59 10.70 10.47 10.58 75,982 +0.05(+0.47%)
Jan 25, 2024 10.63 10.77 10.53 10.53 33,087 +0.10(+0.96%)
Jan 24, 2024 10.38 10.65 10.28 10.43 51,173 +0.05(+0.48%)
Jan 23, 2024 10.49 10.51 10.37 10.38 58,558 -0.33(-3.08%)
Jan 22, 2024 10.75 10.80 10.54 10.71 79,010 -0.11(-1.02%)
Jan 19, 2024 10.83 10.85 10.67 10.82 37,915 +0.12(+1.12%)
Jan 18, 2024 10.64 10.86 10.58 10.70 108,162 +0.28(+2.69%)
Jan 17, 2024 10.42 10.51 10.23 10.42 79,584 +0.19(+1.86%)
Jan 16, 2024 9.930 10.44 9.890 10.23 131,745 +0.61(+6.34%)
Jan 12, 2024 9.830 9.950 9.620 9.620 69,200 -0.14(-1.43%)
Jan 11, 2024 9.420 9.780 9.390 9.760 80,832 +0.28(+2.95%)
Jan 10, 2024 9.440 9.530 9.380 9.480 81,278 -0.08(-0.84%)
Jan 09, 2024 9.500 9.650 9.475 9.560 59,740 -0.11(-1.14%)
Jan 08, 2024 9.600 9.740 9.520 9.670 81,493 -0.16(-1.63%)
Jan 05, 2024 9.940 10.02 9.780 9.830 52,180 -0.07(-0.71%)
Jan 04, 2024 9.720 9.940 9.720 9.900 38,399 +0.23(+2.38%)
Jan 03, 2024 9.820 9.972 9.670 9.670 71,269 -0.19(-1.93%)
Jan 02, 2024 9.640 9.960 9.600 9.860 72,742 +0.17(+1.75%)
Dec 29, 2023 9.920 9.940 9.680 9.690 84,929 -0.14(-1.42%)
Dec 28, 2023 9.700 9.880 9.592 9.830 93,652 -0.28(-2.77%)
Dec 27, 2023 10.10 10.34 9.950 10.11 132,176 -0.27(-2.60%)
Dec 26, 2023 10.00 10.52 9.920 10.38 185,551 +0.36(+3.59%)
Dec 22, 2023 9.980 10.05 9.831 10.02 76,841 +0.10(+1.01%)
Dec 21, 2023 9.750 9.930 9.700 9.920 50,148 +0.25(+2.59%)
Dec 20, 2023 9.710 9.800 9.620 9.670 71,898 -0.19(-1.93%)
Dec 19, 2023 9.620 9.940 9.620 9.860 64,265 +0.25(+2.60%)
Dec 18, 2023 9.600 9.620 9.360 9.610 69,858 -0.05(-0.52%)
Dec 15, 2023 9.660 9.700 9.500 9.660 57,923 +0.08(+0.84%)
Dec 14, 2023 9.400 9.680 9.380 9.580 58,667 +0.31(+3.34%)
Dec 13, 2023 9.220 9.380 9.000 9.270 42,792 -0.07(-0.75%)
Dec 12, 2023 9.260 9.410 9.110 9.340 21,939 -0.03(-0.32%)
Dec 11, 2023 9.450 9.600 9.340 9.370 61,160 -0.33(-3.40%)
Dec 08, 2023 9.670 9.860 9.490 9.700 46,024 +0.08(+0.83%)
Dec 07, 2023 9.530 9.680 9.445 9.620 27,063 +0.10(+1.05%)
Dec 06, 2023 9.420 9.580 9.400 9.520 29,524 +0.13(+1.38%)
Dec 05, 2023 9.400 9.435 9.370 9.390 11,816 +0.00(+0.00%)
Dec 04, 2023 9.370 9.430 9.280 9.390 43,036 +0.08(+0.86%)
Dec 01, 2023 9.280 9.639 9.210 9.310 50,450 +0.14(+1.53%)
Nov 30, 2023 9.190 9.330 9.081 9.170 20,678 -0.19(-2.03%)
Nov 29, 2023 9.430 9.570 9.300 9.360 22,059 -0.01(-0.11%)
Nov 28, 2023 9.360 9.460 9.225 9.370 40,207 +0.22(+2.40%)
Nov 27, 2023 8.540 9.210 8.540 9.150 58,159 +0.67(+7.90%)
Nov 24, 2023 8.510 8.510 8.400 8.480 14,477 -0.04(-0.47%)
Nov 22, 2023 8.640 8.650 8.480 8.520 15,550 -0.07(-0.81%)
Nov 21, 2023 8.700 8.730 8.550 8.590 27,524 -0.05(-0.58%)
Nov 20, 2023 8.650 8.745 8.630 8.640 29,873 -0.06(-0.69%)
Nov 17, 2023 8.780 8.800 8.620 8.700 8,482 -0.03(-0.34%)
Nov 16, 2023 8.570 8.780 8.570 8.730 22,492 +0.22(+2.59%)
Nov 15, 2023 8.520 8.680 8.430 8.510 37,932 -0.19(-2.18%)
Nov 14, 2023 8.470 8.780 8.430 8.700 40,786 +0.43(+5.20%)
Nov 13, 2023 8.330 8.440 8.270 8.270 46,467 -0.38(-4.39%)
Nov 10, 2023 8.330 8.680 8.330 8.650 45,309 +0.14(+1.65%)
Nov 09, 2023 8.180 8.540 8.180 8.510 77,726 +0.03(+0.35%)
Nov 08, 2023 8.300 8.870 8.150 8.480 261,243 -2.05(-19.47%)
Nov 07, 2023 10.48 10.64 10.45 10.53 38,830 +0.15(+1.45%)
Nov 06, 2023 10.48 10.50 10.28 10.38 32,599 +0.05(+0.48%)
Nov 03, 2023 10.04 10.35 10.00 10.33 119,266 +0.35(+3.51%)
Nov 02, 2023 10.46 10.48 9.800 9.980 63,774 -0.24(-2.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.