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 )

14.16 -0.17 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.49 11.60 11.37 11.43 6,502,329 -0.13(-1.16%)
Nov 27, 2020 11.68 11.73 11.44 11.56 1,800,394 -0.17(-1.47%)
Nov 25, 2020 11.83 11.89 11.53 11.73 3,233,343 -0.19(-1.60%)
Nov 24, 2020 11.80 12.06 11.68 11.92 5,218,281 +0.34(+2.97%)
Nov 23, 2020 11.46 11.62 11.29 11.58 4,204,551 +0.27(+2.36%)
Nov 20, 2020 11.19 11.35 11.06 11.31 3,870,592 +0.03(+0.25%)
Nov 19, 2020 11.04 11.30 10.89 11.28 3,081,535 +0.17(+1.55%)
Nov 18, 2020 11.28 11.46 11.11 11.11 3,873,401 -0.17(-1.52%)
Nov 17, 2020 11.16 11.30 11.04 11.28 6,369,035 -0.10(-0.84%)
Nov 16, 2020 11.17 11.56 10.89 11.38 7,424,713 +0.64(+5.96%)
Nov 13, 2020 10.60 10.91 10.57 10.74 7,609,841 +0.22(+2.09%)
Nov 12, 2020 10.74 10.91 10.34 10.52 60,587,744 -0.42(-3.84%)
Nov 11, 2020 10.93 11.00 10.60 10.94 7,760,892 +0.05(+0.44%)
Nov 10, 2020 10.75 11.12 10.69 10.89 11,612,308 +0.32(+3.07%)
Nov 09, 2020 10.81 11.47 10.55 10.57 13,158,654 +0.32(+3.17%)
Nov 06, 2020 10.52 10.78 9.882 10.24 20,830,790 +0.51(+5.27%)
Nov 05, 2020 10.38 10.48 9.635 9.730 9,673,789 -0.49(-4.83%)
Nov 04, 2020 9.873 10.52 9.540 10.22 5,898,829 +0.09(+0.84%)
Nov 03, 2020 9.996 10.21 9.892 10.14 3,642,503 +0.39(+4.00%)
Nov 02, 2020 9.692 9.930 9.568 9.749 5,232,006 +0.19(+1.99%)
Oct 30, 2020 9.122 9.587 9.017 9.559 6,265,454 +0.34(+3.71%)
Oct 29, 2020 9.065 9.293 8.951 9.217 6,277,387 +0.09(+0.94%)
Oct 28, 2020 9.283 9.369 9.055 9.131 5,896,288 -0.40(-4.19%)
Oct 27, 2020 9.673 9.749 9.431 9.530 4,954,337 -0.19(-1.96%)
Oct 26, 2020 9.806 9.863 9.488 9.720 3,655,485 -0.28(-2.76%)
Oct 23, 2020 9.758 10.04 9.663 9.996 3,416,143 +0.30(+3.14%)
Oct 22, 2020 9.397 9.701 9.359 9.692 3,513,637 +0.34(+3.66%)
Oct 21, 2020 9.701 9.701 9.340 9.350 3,363,853 -0.35(-3.62%)
Oct 20, 2020 9.816 9.949 9.692 9.701 2,535,414 +0.01(+0.10%)
Oct 19, 2020 9.882 9.949 9.606 9.692 5,655,936 -0.14(-1.45%)
Oct 16, 2020 10.05 10.05 9.730 9.835 2,958,447 -0.24(-2.36%)
Oct 15, 2020 9.701 10.25 9.682 10.07 3,691,827 +0.22(+2.22%)
Oct 14, 2020 10.04 10.15 9.844 9.854 2,008,984 -0.19(-1.89%)
Oct 13, 2020 10.12 10.12 9.816 10.04 3,228,172 -0.18(-1.77%)
Oct 12, 2020 10.08 10.27 10.02 10.22 5,251,966 +0.24(+2.38%)
Oct 09, 2020 10.21 10.24 9.939 9.987 5,478,458 -0.10(-1.04%)
Oct 08, 2020 10.02 10.12 9.716 10.09 5,280,453 +0.16(+1.63%)
Oct 07, 2020 9.816 10.29 9.763 9.930 6,936,876 +0.49(+5.24%)
Oct 06, 2020 9.492 9.825 9.397 9.435 4,300,943 +0.08(+0.81%)
Oct 05, 2020 9.255 9.464 9.241 9.359 3,133,338 +0.18(+1.97%)
Oct 02, 2020 8.466 9.255 8.410 9.179 5,275,131 +0.47(+5.34%)
Oct 01, 2020 8.476 8.780 8.371 8.713 2,873,377 +0.29(+3.50%)
Sep 30, 2020 8.314 8.561 8.314 8.419 3,830,437 +0.11(+1.37%)
Sep 29, 2020 8.504 8.533 8.229 8.305 2,932,089 -0.29(-3.32%)
Sep 28, 2020 8.352 8.666 8.267 8.590 3,797,690 +0.46(+5.61%)
Sep 25, 2020 8.001 8.205 7.972 8.134 2,153,980 +0.06(+0.71%)
Sep 24, 2020 8.039 8.324 7.877 8.077 3,754,635 +0.04(+0.47%)
Sep 23, 2020 8.447 8.713 8.001 8.039 4,381,176 -0.33(-3.97%)
Sep 22, 2020 8.466 8.704 8.362 8.371 4,601,113 -0.07(-0.79%)
Sep 21, 2020 8.523 8.694 8.267 8.438 6,207,437 -0.44(-4.93%)
Sep 18, 2020 9.027 9.093 8.789 8.875 8,367,235 -0.16(-1.79%)
Sep 17, 2020 8.856 9.103 8.846 9.036 4,385,054 +0.05(+0.53%)
Sep 16, 2020 9.112 9.112 8.960 8.989 3,672,043 -0.10(-1.15%)
Sep 15, 2020 9.150 9.241 8.956 9.093 4,378,729 -0.02(-0.21%)
Sep 14, 2020 8.989 9.312 8.875 9.112 3,658,817 +0.28(+3.12%)
Sep 11, 2020 8.675 8.846 8.590 8.837 4,033,700 +0.19(+2.20%)
Sep 10, 2020 8.723 8.894 8.590 8.647 3,939,260 -0.04(-0.44%)
Sep 09, 2020 8.514 8.732 8.428 8.685 4,877,064 +0.22(+2.58%)
Sep 08, 2020 8.837 8.866 8.452 8.466 5,519,399 -0.50(-5.61%)
Sep 04, 2020 9.122 9.146 8.794 8.970 4,119,999 +0.10(+1.18%)
Sep 03, 2020 9.103 9.264 8.827 8.865 4,772,603 -0.21(-2.30%)
Sep 02, 2020 8.780 9.093 8.723 9.074 4,405,473 +0.31(+3.58%)
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.