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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

25.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2011 2.307 2.387 2.227 2.351 6,480,854 -0.05(-2.21%)
Oct 28, 2011 2.404 2.612 2.316 2.404 11,054,262 +0.00(+0.00%)
Oct 27, 2011 2.183 2.448 2.157 2.404 16,364,084 +0.31(+14.77%)
Oct 26, 2011 2.121 2.121 1.953 2.095 6,083,284 +0.02(+0.85%)
Oct 25, 2011 1.962 2.157 1.927 2.077 7,709,044 +0.08(+3.98%)
Oct 24, 2011 1.953 2.033 1.803 1.998 15,891,261 -0.04(-1.74%)
Oct 21, 2011 1.847 2.077 1.839 2.033 15,241,390 -0.12(-5.74%)
Oct 20, 2011 2.192 2.245 2.060 2.157 6,115,113 -0.04(-1.61%)
Oct 19, 2011 2.104 2.307 2.051 2.192 10,912,489 +0.08(+3.77%)
Oct 18, 2011 1.971 2.157 1.812 2.113 17,542,558 +0.18(+9.13%)
Oct 17, 2011 2.095 2.095 1.936 1.936 3,894,642 -0.18(-8.37%)
Oct 14, 2011 2.148 2.157 1.998 2.113 3,804,145 +0.01(+0.42%)
Oct 13, 2011 2.095 2.157 2.060 2.104 3,876,351 -0.02(-0.83%)
Oct 12, 2011 2.139 2.205 2.051 2.121 6,841,654 +0.02(+0.84%)
Oct 11, 2011 2.148 2.183 2.042 2.104 5,518,970 -0.06(-2.86%)
Oct 10, 2011 1.936 2.168 1.936 2.166 8,757,667 +0.27(+13.95%)
Oct 07, 2011 1.971 2.051 1.839 1.900 9,701,949 -0.02(-0.92%)
Oct 06, 2011 1.839 1.936 1.803 1.918 8,640,052 +0.29(+17.94%)
Oct 05, 2011 1.485 1.635 1.441 1.626 7,654,581 +0.15(+10.18%)
Oct 04, 2011 1.405 1.503 1.335 1.476 7,556,445 +0.04(+2.45%)
Oct 03, 2011 1.626 1.653 1.423 1.441 8,625,488 -0.21(-12.83%)
Sep 30, 2011 1.679 1.706 1.626 1.653 5,462,230 -0.06(-3.61%)
Sep 29, 2011 1.786 1.786 1.618 1.715 6,215,821 +0.04(+2.10%)
Sep 28, 2011 1.812 1.856 1.679 1.679 5,182,183 -0.11(-6.40%)
Sep 27, 2011 1.759 1.909 1.724 1.794 7,743,303 +0.14(+8.56%)
Sep 26, 2011 1.679 1.732 1.503 1.653 9,483,777 +0.01(+0.54%)
Sep 23, 2011 1.724 1.794 1.600 1.644 12,396,822 -0.11(-6.06%)
Sep 22, 2011 1.865 1.892 1.671 1.750 11,165,661 -0.23(-11.61%)
Sep 21, 2011 2.068 2.139 1.962 1.980 6,616,005 -0.08(-3.86%)
Sep 20, 2011 2.104 2.166 2.033 2.060 3,592,419 -0.03(-1.27%)
Sep 19, 2011 2.121 2.121 2.024 2.086 4,592,891 -0.11(-5.22%)
Sep 16, 2011 2.236 2.281 2.130 2.201 7,741,441 -0.04(-1.58%)
Sep 15, 2011 2.227 2.281 2.095 2.236 6,791,817 +0.08(+3.69%)
Sep 14, 2011 2.121 2.219 1.989 2.157 8,177,359 +0.10(+4.72%)
Sep 13, 2011 2.130 2.201 1.927 2.060 9,401,048 -0.03(-1.27%)
Sep 12, 2011 1.953 2.227 1.953 2.086 8,305,573 -0.01(-0.42%)
Sep 09, 2011 2.360 2.360 1.980 2.095 13,095,694 -0.29(-12.22%)
Sep 08, 2011 2.519 2.537 2.325 2.387 11,034,602 -0.16(-6.25%)
Sep 07, 2011 2.342 2.572 2.227 2.546 18,115,920 +0.52(+25.76%)
Sep 06, 2011 1.812 2.086 1.803 2.024 8,037,444 +0.09(+4.57%)
Sep 02, 2011 2.015 2.042 1.892 1.936 7,480,067 -0.19(-9.13%)
Sep 01, 2011 2.341 2.360 2.121 2.130 7,542,252 -0.17(-7.31%)
Aug 31, 2011 2.546 2.599 2.272 2.298 13,647,732 -0.18(-7.14%)
Aug 30, 2011 2.484 2.625 2.351 2.475 11,030,570 -0.11(-4.44%)
Aug 29, 2011 2.263 2.669 2.254 2.590 14,172,665 +0.42(+19.11%)
Aug 26, 2011 2.006 2.245 1.909 2.174 14,453,076 +0.15(+7.42%)
Aug 25, 2011 1.989 2.210 1.936 2.024 20,178,202 +0.14(+7.51%)
Aug 24, 2011 1.503 1.936 1.485 1.883 15,812,392 +0.39(+26.04%)
Aug 23, 2011 1.538 1.556 1.405 1.494 8,658,715 -0.01(-0.59%)
Aug 22, 2011 1.724 1.812 1.485 1.503 10,027,857 -0.18(-10.53%)
Aug 19, 2011 1.662 1.750 1.600 1.679 7,478,864 +0.04(+2.15%)
Aug 18, 2011 1.706 1.768 1.591 1.644 10,772,017 -0.23(-12.26%)
Aug 17, 2011 1.900 1.900 1.803 1.874 7,855,971 +0.03(+1.44%)
Aug 16, 2011 1.945 1.953 1.821 1.847 7,925,401 -0.13(-6.70%)
Aug 15, 2011 2.006 2.015 1.887 1.980 11,126,237 +0.06(+3.23%)
Aug 12, 2011 2.183 2.183 1.892 1.918 9,496,939 -0.17(-8.05%)
Aug 11, 2011 1.936 2.201 1.839 2.086 11,495,402 +0.27(+14.56%)
Aug 10, 2011 1.980 2.068 1.803 1.821 9,746,189 -0.26(-12.34%)
Aug 09, 2011 2.590 2.210 1.830 2.077 15,715,187 +0.41(+24.34%)
Aug 08, 2011 2.590 2.678 1.653 1.671 22,572,224 -1.14(-40.57%)
Aug 05, 2011 3.103 3.200 2.678 2.811 10,553,784 -0.04(-1.24%)
Aug 04, 2011 3.403 3.421 2.846 2.846 15,473,472 -0.73(-20.49%)
Aug 03, 2011 3.447 3.685 3.332 3.580 7,361,355 +0.13(+3.85%)
Aug 02, 2011 3.545 3.668 3.438 3.447 8,057,564 -0.04(-1.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.