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 )

13.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 1.930 1.930 1.670 1.720 5,963,152 -0.15(-8.02%)
Oct 26, 2012 1.890 1.870 1.870 1.870 1,590,300 -0.03(-1.58%)
Oct 25, 2012 1.850 1.925 1.840 1.900 2,259,312 +0.05(+2.70%)
Oct 24, 2012 1.940 1.980 1.810 1.850 3,359,338 -0.07(-3.65%)
Oct 23, 2012 1.910 2.015 1.890 1.920 5,792,628 -0.10(-4.95%)
Oct 19, 2012 1.980 2.030 1.810 2.020 5,555,029 +0.00(+0.00%)
Oct 18, 2012 2.150 2.170 1.950 2.020 7,122,609 -0.08(-3.81%)
Oct 17, 2012 1.720 2.160 1.720 2.100 16,331,697 +0.36(+20.69%)
Oct 16, 2012 1.740 1.760 1.710 1.740 3,322,215 +0.03(+1.75%)
Oct 15, 2012 1.680 1.730 1.640 1.710 2,804,488 +0.05(+3.01%)
Oct 12, 2012 1.670 1.670 1.610 1.660 3,748,203 +0.00(+0.00%)
Oct 11, 2012 1.670 1.700 1.620 1.660 1,653,355 +0.01(+0.61%)
Oct 10, 2012 1.640 1.670 1.590 1.650 1,367,769 +0.01(+0.61%)
Oct 09, 2012 1.680 1.700 1.580 1.640 4,507,307 -0.06(-3.53%)
Oct 08, 2012 1.790 1.800 1.700 1.700 2,779,185 -0.11(-6.08%)
Oct 05, 2012 1.830 1.850 1.770 1.810 3,690,331 +0.01(+0.56%)
Oct 04, 2012 1.790 1.860 1.770 1.800 2,219,333 +0.02(+1.12%)
Oct 03, 2012 1.850 1.850 1.770 1.780 2,874,293 -0.05(-2.73%)
Oct 02, 2012 1.820 1.880 1.760 1.830 5,448,760 +0.02(+1.10%)
Oct 01, 2012 1.810 1.890 1.720 1.810 18,459,704 +0.28(+18.30%)
Sep 28, 2012 1.490 1.550 1.480 1.530 2,971,156 +0.00(+0.00%)
Sep 27, 2012 1.450 1.530 1.450 1.530 2,813,769 +0.09(+6.25%)
Sep 26, 2012 1.470 1.490 1.340 1.440 4,345,506 -0.05(-3.36%)
Sep 25, 2012 1.660 1.680 1.450 1.490 8,677,848 -0.17(-10.24%)
Sep 24, 2012 1.730 1.730 1.640 1.660 4,689,656 -0.08(-4.60%)
Sep 21, 2012 1.690 1.750 1.650 1.740 5,461,545 +0.08(+4.82%)
Sep 20, 2012 1.620 1.670 1.580 1.660 2,936,289 +0.03(+1.84%)
Sep 19, 2012 1.600 1.680 1.580 1.630 3,117,161 +0.03(+1.87%)
Sep 18, 2012 1.650 1.730 1.580 1.600 3,477,592 -0.06(-3.61%)
Sep 17, 2012 1.650 1.700 1.620 1.660 2,804,396 +0.00(+0.00%)
Sep 14, 2012 1.760 1.800 1.630 1.660 6,770,882 -0.04(-2.35%)
Sep 13, 2012 1.640 1.800 1.590 1.700 7,049,374 +0.06(+3.66%)
Sep 12, 2012 1.500 1.670 1.460 1.640 11,700,517 -0.10(-5.75%)
Sep 11, 2012 1.630 1.830 1.550 1.740 12,328,310 +0.13(+8.07%)
Sep 10, 2012 1.450 1.670 1.380 1.610 14,296,012 +0.19(+13.38%)
Sep 07, 2012 1.290 1.610 1.270 1.420 15,516,216 +0.15(+11.81%)
Sep 06, 2012 1.140 1.280 1.140 1.270 9,422,668 +0.13(+11.40%)
Sep 05, 2012 1.170 1.170 1.120 1.140 6,328,576 +0.01(+0.88%)
Sep 04, 2012 1.180 1.180 1.120 1.130 4,142,017 -0.05(-4.24%)
Aug 31, 2012 1.220 1.230 1.170 1.180 1,105,023 +0.00(+0.00%)
Aug 30, 2012 1.200 1.220 1.180 1.180 1,824,456 -0.03(-2.48%)
Aug 29, 2012 1.190 1.220 1.180 1.210 2,884,117 +0.05(+4.31%)
Aug 27, 2012 1.170 1.180 1.100 1.160 5,399,728 -0.03(-2.52%)
Aug 24, 2012 1.110 1.210 1.110 1.190 2,519,621 +0.03(+2.59%)
Aug 23, 2012 1.190 1.210 1.130 1.160 3,488,082 -0.04(-3.33%)
Aug 22, 2012 1.210 1.230 1.170 1.200 2,591,847 -0.01(-0.83%)
Aug 21, 2012 1.230 1.250 1.180 1.210 2,872,979 -0.01(-0.82%)
Aug 20, 2012 1.230 1.270 1.200 1.220 2,692,248 -0.01(-0.81%)
Aug 17, 2012 1.190 1.250 1.184 1.230 2,474,204 +0.04(+3.36%)
Aug 16, 2012 1.240 1.270 1.170 1.190 3,897,525 -0.05(-4.03%)
Aug 15, 2012 1.280 1.300 1.230 1.240 5,800,905 -0.07(-5.34%)
Aug 14, 2012 1.300 1.330 1.220 1.310 10,408,217 +0.04(+3.15%)
Aug 13, 2012 1.190 1.280 1.140 1.270 9,747,413 +0.14(+12.39%)
Aug 10, 2012 1.070 1.150 1.050 1.130 6,295,135 +0.05(+4.63%)
Aug 09, 2012 1.050 1.090 1.030 1.080 6,235,441 +0.03(+2.86%)
Aug 08, 2012 1.120 1.140 0.9960 1.050 7,815,137 -0.02(-1.87%)
Aug 07, 2012 1.040 1.080 0.9960 1.070 13,565,660 +0.08(+7.54%)
Aug 06, 2012 0.8442 1.010 0.8300 0.9950 14,257,608 +0.16(+18.45%)
Aug 03, 2012 0.9400 0.9400 0.6584 0.8400 28,169,824 -0.04(-4.56%)
Aug 02, 2012 1.250 1.450 0.8500 0.8801 53,577,744 -1.57(-64.08%)
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.