Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Magic Software Enterprises (NQ: MGIC )

10.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2018 7.151 7.277 7.151 7.277 3,709 +0.04(+0.58%)
May 30, 2018 7.151 7.277 7.109 7.235 13,422 +0.13(+1.78%)
May 29, 2018 7.193 7.193 7.067 7.109 28,667 -0.17(-2.31%)
May 25, 2018 7.277 7.277 7.277 0 +0.13(+1.76%)
May 24, 2018 7.193 7.277 7.151 7.151 15,177 -0.11(-1.52%)
May 23, 2018 7.151 7.277 7.109 7.261 15,489 -0.02(-0.22%)
May 22, 2018 7.361 7.361 7.277 7.277 25,617 -0.13(-1.70%)
May 21, 2018 7.151 7.446 7.151 7.403 52,675 +0.25(+3.53%)
May 18, 2018 7.256 7.256 7.151 7.151 29,081 -0.17(-2.30%)
May 17, 2018 7.319 7.361 7.277 7.319 9,159 -0.13(-1.69%)
May 16, 2018 7.235 7.488 6.857 7.446 139,683 +0.72(+10.62%)
May 15, 2018 6.772 6.815 6.730 6.730 26,665 -0.04(-0.62%)
May 14, 2018 6.857 6.899 6.730 6.772 30,981 -0.13(-1.83%)
May 11, 2018 6.815 6.899 6.815 6.899 183,749 +0.06(+0.92%)
May 10, 2018 6.857 6.891 6.815 6.836 5,052 -0.02(-0.31%)
May 09, 2018 6.941 6.941 6.730 6.857 53,941 -0.08(-1.21%)
May 08, 2018 6.857 6.941 6.815 6.941 16,037 +0.08(+1.23%)
May 07, 2018 6.857 6.941 6.815 6.857 11,284 +0.00(+0.00%)
May 04, 2018 6.962 6.983 6.857 6.857 5,442 -0.04(-0.61%)
May 03, 2018 6.920 6.983 6.857 6.899 8,410 +0.00(+0.00%)
May 02, 2018 6.857 7.025 6.815 6.899 15,228 +0.04(+0.61%)
May 01, 2018 6.857 6.941 6.772 6.857 16,914 +0.00(+0.00%)
Apr 30, 2018 6.857 7.025 6.772 6.857 16,398 -0.13(-1.81%)
Apr 27, 2018 7.109 7.172 6.966 6.983 11,614 -0.17(-2.35%)
Apr 26, 2018 6.899 7.151 6.815 7.151 15,659 +0.21(+3.03%)
Apr 25, 2018 6.857 6.983 6.772 6.941 21,999 +0.13(+1.85%)
Apr 24, 2018 6.857 6.857 6.730 6.815 31,032 -0.04(-0.61%)
Apr 23, 2018 7.025 7.067 6.772 6.857 31,772 -0.04(-0.61%)
Apr 20, 2018 7.025 7.025 6.777 6.899 13,050 -0.08(-1.20%)
Apr 19, 2018 6.941 6.983 6.941 6.983 2,433 +0.08(+1.22%)
Apr 18, 2018 6.815 6.979 6.815 6.899 5,926 +0.04(+0.61%)
Apr 17, 2018 6.815 6.899 6.815 6.857 77,722 +0.04(+0.62%)
Apr 16, 2018 6.899 6.899 6.772 6.815 73,410 -0.04(-0.61%)
Apr 13, 2018 6.857 6.857 6.772 6.857 2,677 +0.00(+0.00%)
Apr 12, 2018 6.857 6.857 6.815 6.857 5,534 +0.04(+0.62%)
Apr 11, 2018 6.815 7.025 6.815 6.815 19,215 -0.21(-2.99%)
Apr 10, 2018 7.109 7.109 6.941 7.025 7,828 +0.17(+2.45%)
Apr 09, 2018 6.815 7.000 6.815 6.857 8,536 +0.04(+0.62%)
Apr 06, 2018 6.772 6.815 6.759 6.815 6,380 -0.04(-0.61%)
Apr 05, 2018 6.949 6.949 6.772 6.857 5,353 +0.04(+0.62%)
Apr 04, 2018 6.983 6.983 6.772 6.815 5,610 -0.01(-0.20%)
Apr 03, 2018 6.899 6.899 6.772 6.828 3,034 +0.01(+0.20%)
Apr 02, 2018 7.067 7.067 6.815 6.815 15,583 -0.34(-4.71%)
Mar 29, 2018 7.151 7.151 7.151 0 +0.29(+4.29%)
Mar 28, 2018 6.937 6.937 6.730 6.857 8,943 -0.04(-0.61%)
Mar 27, 2018 6.899 7.121 6.815 6.899 26,601 +0.08(+1.23%)
Mar 26, 2018 6.730 6.899 6.730 6.815 12,638 +0.08(+1.25%)
Mar 23, 2018 6.772 6.815 6.730 6.730 25,145 -0.04(-0.62%)
Mar 22, 2018 6.815 6.857 6.772 6.772 9,380 -0.13(-1.83%)
Mar 21, 2018 6.941 7.025 6.857 6.899 4,854 +0.00(+0.00%)
Mar 20, 2018 6.983 6.983 6.768 6.899 31,544 -0.04(-0.61%)
Mar 19, 2018 6.983 6.983 6.899 6.941 19,996 -0.13(-1.79%)
Mar 16, 2018 7.151 7.151 7.067 7.067 9,246 -0.04(-0.59%)
Mar 15, 2018 7.109 7.147 7.025 7.109 8,373 +0.04(+0.60%)
Mar 14, 2018 7.193 7.193 7.025 7.067 7,392 -0.17(-2.33%)
Mar 13, 2018 7.151 7.235 7.137 7.235 51,956 +0.21(+2.99%)
Mar 12, 2018 7.025 7.147 7.025 7.025 16,636 -0.06(-0.83%)
Mar 09, 2018 6.877 7.167 6.872 7.084 45,418 +0.29(+4.27%)
Mar 08, 2018 6.770 6.794 6.752 6.794 6,068 +0.07(+0.97%)
Mar 07, 2018 6.752 6.794 6.728 6.728 4,454 -0.07(-0.96%)
Mar 06, 2018 6.794 6.869 6.711 6.794 14,919 +0.04(+0.61%)
Mar 05, 2018 6.711 6.835 6.711 6.752 16,826 +0.04(+0.62%)
Mar 02, 2018 6.545 6.711 6.504 6.711 19,258 +0.12(+1.89%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.