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 )

22.27 +0.14 (+0.61%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 1.501 1.564 1.488 1.564 3,174,460 +0.06(+4.17%)
Nov 29, 2012 1.537 1.600 1.475 1.501 4,265,522 -0.01(-0.59%)
Nov 28, 2012 1.510 1.528 1.466 1.510 1,820,995 -0.01(-0.59%)
Nov 27, 2012 1.510 1.542 1.501 1.519 2,599,021 +0.01(+0.59%)
Nov 26, 2012 1.484 1.528 1.466 1.510 2,015,193 +0.02(+1.20%)
Nov 23, 2012 1.501 1.519 1.484 1.493 1,129,658 +0.00(+0.00%)
Nov 21, 2012 1.484 1.501 1.448 1.493 1,970,062 +0.03(+1.83%)
Nov 20, 2012 1.501 1.519 1.448 1.466 4,241,183 -0.04(-2.38%)
Nov 19, 2012 1.421 1.528 1.421 1.501 5,986,815 +0.11(+7.69%)
Nov 16, 2012 1.341 1.412 1.269 1.394 4,417,568 +0.05(+4.00%)
Nov 15, 2012 1.394 1.421 1.332 1.341 3,783,844 -0.04(-3.23%)
Nov 14, 2012 1.412 1.501 1.385 1.385 5,100,486 +0.00(+0.00%)
Nov 13, 2012 1.394 1.510 1.385 1.385 3,268,010 -0.07(-4.62%)
Nov 12, 2012 1.510 1.662 1.430 1.452 2,561,253 -0.04(-2.69%)
Nov 09, 2012 1.323 1.501 1.305 1.493 7,766,285 -0.01(-0.59%)
Nov 08, 2012 1.582 1.644 1.484 1.501 5,034,662 -0.08(-5.08%)
Nov 07, 2012 1.671 1.698 1.573 1.582 4,245,756 -0.12(-6.84%)
Nov 06, 2012 1.716 1.743 1.680 1.698 2,131,936 +0.02(+1.06%)
Nov 05, 2012 1.752 1.752 1.644 1.680 3,113,227 -0.07(-4.08%)
Nov 02, 2012 1.752 1.796 1.716 1.752 4,539,053 +0.02(+1.03%)
Nov 01, 2012 1.618 1.850 1.618 1.734 8,235,103 +0.20(+12.79%)
Oct 31, 2012 1.725 1.725 1.493 1.537 6,672,169 -0.13(-8.02%)
Oct 26, 2012 1.689 1.671 1.671 1.671 1,779,386 -0.03(-1.58%)
Oct 25, 2012 1.653 1.720 1.644 1.698 2,527,943 +0.04(+2.70%)
Oct 24, 2012 1.734 1.770 1.618 1.653 3,758,762 -0.06(-3.65%)
Oct 23, 2012 1.707 1.801 1.689 1.716 6,481,370 -0.09(-4.95%)
Oct 19, 2012 1.770 1.814 1.618 1.805 6,215,520 +0.00(+0.00%)
Oct 18, 2012 1.922 1.939 1.743 1.805 7,969,485 -0.07(-3.81%)
Oct 17, 2012 1.537 1.930 1.537 1.877 18,273,532 +0.32(+20.69%)
Oct 16, 2012 1.555 1.573 1.528 1.555 3,717,225 +0.03(+1.75%)
Oct 15, 2012 1.501 1.546 1.466 1.528 3,137,941 +0.04(+3.01%)
Oct 12, 2012 1.493 1.493 1.439 1.484 4,193,863 +0.00(+0.00%)
Oct 11, 2012 1.493 1.519 1.448 1.484 1,849,938 +0.01(+0.61%)
Oct 10, 2012 1.466 1.493 1.421 1.475 1,530,396 +0.01(+0.61%)
Oct 09, 2012 1.501 1.519 1.412 1.466 5,043,224 -0.05(-3.53%)
Oct 08, 2012 1.600 1.609 1.519 1.519 3,109,629 -0.10(-6.08%)
Oct 05, 2012 1.636 1.653 1.582 1.618 4,129,110 +0.01(+0.56%)
Oct 04, 2012 1.600 1.662 1.582 1.609 2,483,211 +0.02(+1.12%)
Oct 03, 2012 1.653 1.653 1.582 1.591 3,216,045 -0.04(-2.73%)
Oct 02, 2012 1.627 1.680 1.573 1.636 6,096,616 +0.02(+1.11%)
Oct 01, 2012 1.618 1.689 1.537 1.618 20,654,558 +0.25(+18.30%)
Sep 28, 2012 1.332 1.385 1.323 1.367 3,324,425 +0.00(+0.00%)
Sep 27, 2012 1.296 1.367 1.296 1.367 3,148,325 +0.08(+6.25%)
Sep 26, 2012 1.314 1.332 1.198 1.287 4,862,185 -0.04(-3.36%)
Sep 25, 2012 1.484 1.501 1.296 1.332 9,709,642 -0.15(-10.24%)
Sep 24, 2012 1.546 1.546 1.466 1.484 5,247,255 -0.07(-4.60%)
Sep 21, 2012 1.510 1.564 1.475 1.555 6,110,921 +0.07(+4.82%)
Sep 20, 2012 1.448 1.493 1.412 1.484 3,285,413 +0.03(+1.84%)
Sep 19, 2012 1.430 1.501 1.412 1.457 3,487,790 +0.03(+1.87%)
Sep 18, 2012 1.475 1.546 1.412 1.430 3,891,076 -0.05(-3.61%)
Sep 17, 2012 1.475 1.519 1.448 1.484 3,137,838 +0.00(+0.00%)
Sep 14, 2012 1.573 1.609 1.457 1.484 7,575,938 -0.04(-2.35%)
Sep 13, 2012 1.466 1.609 1.421 1.519 7,887,543 +0.05(+3.66%)
Sep 12, 2012 1.341 1.493 1.305 1.466 13,091,706 -0.09(-5.75%)
Sep 11, 2012 1.457 1.636 1.385 1.555 13,794,143 +0.12(+8.07%)
Sep 10, 2012 1.296 1.493 1.233 1.439 15,995,804 +0.17(+13.38%)
Sep 07, 2012 1.153 1.439 1.135 1.269 17,361,090 +0.13(+11.81%)
Sep 06, 2012 1.019 1.144 1.019 1.135 10,543,021 +0.12(+11.40%)
Sep 05, 2012 1.046 1.046 1.001 1.019 7,081,042 +0.01(+0.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.