Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mgic Investment Corp (NY: MTG )

14.52 USD -0.62 (-4.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.970 4.010 3.750 3.790 6,660,591 -0.16(-4.05%)
Jan 30, 2012 3.980 4.170 3.810 3.950 10,355,596 -0.19(-4.59%)
Jan 27, 2012 3.830 4.140 3.660 4.140 13,955,032 +0.27(+6.98%)
Jan 26, 2012 4.160 4.170 3.810 3.870 7,701,929 -0.26(-6.30%)
Jan 25, 2012 4.040 4.140 3.960 4.130 8,403,759 -0.02(-0.48%)
Jan 24, 2012 3.850 4.180 3.850 4.150 13,081,724 +0.09(+2.22%)
Jan 23, 2012 4.240 4.270 3.960 4.060 8,572,855 -0.16(-3.79%)
Jan 20, 2012 4.190 4.290 4.115 4.220 4,195,342 +0.03(+0.72%)
Jan 19, 2012 4.210 4.287 3.990 4.190 6,348,555 +0.02(+0.48%)
Jan 18, 2012 3.950 4.210 3.830 4.170 4,891,044 +0.25(+6.38%)
Jan 17, 2012 4.200 4.300 3.870 3.920 12,907,054 -0.43(-9.89%)
Jan 13, 2012 4.450 4.610 4.280 4.350 8,108,722 -0.05(-1.14%)
Jan 12, 2012 4.310 4.510 4.240 4.400 8,851,227 +0.08(+1.85%)
Jan 11, 2012 4.190 4.365 4.070 4.320 10,153,032 +0.11(+2.61%)
Jan 10, 2012 3.920 4.250 3.855 4.210 8,812,954 +0.36(+9.35%)
Jan 09, 2012 3.960 3.980 3.820 3.850 4,539,965 -0.06(-1.53%)
Jan 06, 2012 4.050 4.070 3.859 3.910 6,543,578 -0.16(-3.93%)
Jan 05, 2012 3.750 4.440 3.690 4.070 19,306,015 +0.27(+7.11%)
Jan 04, 2012 3.550 3.860 3.520 3.800 7,807,705 +0.07(+1.88%)
Dec 30, 2011 3.550 3.760 3.550 3.730 3,929,464 +0.18(+5.07%)
Dec 29, 2011 3.680 3.750 3.510 3.550 3,928,535 -0.09(-2.47%)
Dec 28, 2011 3.740 3.770 3.550 3.640 3,653,780 -0.11(-2.93%)
Dec 27, 2011 3.780 3.870 3.720 3.750 2,779,865 -0.08(-2.09%)
Dec 23, 2011 3.830 3.900 3.720 3.830 2,745,579 +0.38(+11.01%)
Dec 21, 2011 3.580 3.590 3.360 3.450 4,072,102 -0.14(-3.90%)
Dec 20, 2011 3.400 3.620 3.340 3.590 5,554,510 +0.34(+10.46%)
Dec 19, 2011 3.620 3.640 3.240 3.250 4,806,213 -0.32(-8.96%)
Dec 16, 2011 3.520 3.610 3.499 3.570 5,807,744 +0.12(+3.48%)
Dec 15, 2011 3.490 3.570 3.410 3.450 7,193,779 +0.03(+0.88%)
Dec 14, 2011 3.490 3.570 3.380 3.420 6,382,668 -0.11(-3.12%)
Dec 13, 2011 3.760 3.860 3.430 3.530 8,471,037 -0.16(-4.34%)
Dec 12, 2011 3.670 3.720 3.590 3.690 8,818,485 -0.09(-2.38%)
Dec 09, 2011 3.590 3.920 3.540 3.780 13,029,842 +0.16(+4.42%)
Dec 08, 2011 3.600 3.870 3.380 3.620 14,204,203 +0.02(+0.56%)
Dec 07, 2011 3.360 3.620 3.260 3.600 7,923,437 +0.22(+6.51%)
Dec 06, 2011 3.450 3.540 3.280 3.380 6,546,650 -0.08(-2.31%)
Dec 05, 2011 3.180 3.590 3.110 3.460 13,371,793 +0.40(+13.07%)
Dec 02, 2011 3.180 3.300 3.060 3.060 7,408,201 -0.03(-0.97%)
Dec 01, 2011 2.850 3.210 2.800 3.090 9,386,208 +0.21(+7.29%)
Nov 30, 2011 2.850 2.895 2.630 2.880 9,524,994 +0.21(+7.87%)
Nov 29, 2011 2.840 2.890 2.640 2.670 4,839,648 -0.19(-6.64%)
Nov 28, 2011 2.750 2.860 2.650 2.860 7,081,967 +0.28(+10.85%)
Nov 25, 2011 2.380 2.600 2.330 2.580 3,410,198 +0.18(+7.50%)
Nov 23, 2011 2.430 2.460 2.270 2.400 7,943,991 -0.11(-4.38%)
Nov 22, 2011 2.620 2.630 2.500 2.510 3,411,414 -0.13(-4.92%)
Nov 21, 2011 2.740 2.780 2.530 2.640 6,340,112 -0.19(-6.71%)
Nov 18, 2011 2.780 2.860 2.720 2.830 3,667,324 +0.08(+2.91%)
Nov 17, 2011 2.870 2.940 2.720 2.750 6,195,111 -0.13(-4.51%)
Nov 16, 2011 2.910 2.980 2.830 2.880 4,467,342 -0.05(-1.71%)
Nov 15, 2011 2.800 2.960 2.720 2.930 5,701,801 +0.10(+3.53%)
Nov 14, 2011 2.940 3.010 2.780 2.830 4,143,364 -0.11(-3.74%)
Nov 11, 2011 2.890 3.100 2.870 2.940 5,377,199 +0.04(+1.38%)
Nov 10, 2011 3.200 3.320 2.860 2.900 8,632,722 -0.13(-4.29%)
Nov 09, 2011 3.060 3.170 3.010 3.030 9,946,262 -0.23(-7.06%)
Nov 08, 2011 3.000 3.350 2.990 3.260 19,403,376 +0.32(+10.88%)
Nov 07, 2011 2.580 3.080 2.560 2.940 15,413,018 +0.38(+14.84%)
Nov 04, 2011 2.610 2.640 2.520 2.560 3,063,314 -0.07(-2.66%)
Nov 03, 2011 2.630 2.670 2.500 2.630 3,801,633 +0.06(+2.33%)
Nov 02, 2011 2.460 2.600 2.435 2.570 3,716,523 +0.17(+7.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.