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 )

16.46 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 39.57 40.07 39.21 39.46 990,000 -0.14(-0.35%)
Feb 27, 2003 39.02 39.88 38.40 39.60 896,900 +0.79(+2.04%)
Feb 26, 2003 39.68 39.69 38.50 38.81 1,252,900 -1.07(-2.68%)
Feb 25, 2003 39.98 40.07 39.01 39.88 1,692,500 -0.10(-0.25%)
Feb 24, 2003 41.25 41.25 39.42 39.98 1,574,600 -1.49(-3.59%)
Feb 21, 2003 41.51 41.67 40.84 41.47 1,115,600 -0.04(-0.10%)
Feb 20, 2003 41.87 42.10 41.32 41.51 520,000 -0.35(-0.84%)
Feb 19, 2003 42.10 42.11 41.60 41.86 449,600 -0.42(-0.99%)
Feb 18, 2003 42.04 43.04 42.02 42.28 577,200 +0.39(+0.93%)
Feb 14, 2003 41.35 41.92 41.00 41.89 1,032,600 +0.74(+1.80%)
Feb 13, 2003 41.00 41.32 40.76 41.15 1,204,300 +0.15(+0.37%)
Feb 12, 2003 41.17 41.56 40.96 41.00 529,600 -0.11(-0.27%)
Feb 11, 2003 41.71 41.97 41.05 41.11 1,025,100 -0.54(-1.30%)
Feb 10, 2003 41.00 41.65 40.76 41.65 1,028,700 +0.90(+2.21%)
Feb 07, 2003 41.20 41.35 40.45 40.75 900,800 -0.25(-0.61%)
Feb 06, 2003 41.90 41.96 40.61 41.00 1,077,400 -1.02(-2.43%)
Feb 05, 2003 42.35 42.37 41.73 42.02 823,100 +0.13(+0.31%)
Feb 04, 2003 43.43 43.43 41.18 41.89 755,400 -1.53(-3.52%)
Feb 03, 2003 43.60 43.70 42.90 43.42 840,400 +0.29(+0.67%)
Jan 31, 2003 42.34 43.21 41.80 43.13 1,150,300 +0.68(+1.60%)
Jan 30, 2003 42.95 43.09 42.33 42.45 741,900 -0.65(-1.51%)
Jan 29, 2003 43.02 43.26 42.32 43.10 1,020,200 -0.15(-0.35%)
Jan 28, 2003 43.02 43.35 42.80 43.25 589,400 +0.24(+0.56%)
Jan 27, 2003 42.90 43.38 42.58 43.01 1,160,000 -0.10(-0.23%)
Jan 24, 2003 43.60 43.61 42.96 43.11 1,058,000 -0.62(-1.42%)
Jan 23, 2003 43.81 43.86 43.22 43.73 1,156,400 +0.03(+0.07%)
Jan 22, 2003 44.06 44.20 43.54 43.70 723,600 -0.35(-0.79%)
Jan 21, 2003 44.40 44.79 43.94 44.05 827,500 -0.27(-0.61%)
Jan 17, 2003 44.10 44.38 43.60 44.32 900,100 +0.07(+0.16%)
Jan 16, 2003 45.17 45.70 44.20 44.25 656,100 -1.02(-2.25%)
Jan 15, 2003 45.78 45.79 44.89 45.27 673,900 -0.76(-1.65%)
Jan 14, 2003 45.79 46.08 45.23 46.03 458,900 +0.33(+0.72%)
Jan 13, 2003 46.75 46.93 45.42 45.70 1,007,300 -0.60(-1.30%)
Jan 10, 2003 45.35 47.74 45.24 46.30 1,941,900 +0.30(+0.65%)
Jan 09, 2003 43.29 46.00 43.29 46.00 2,261,300 +2.93(+6.80%)
Jan 08, 2003 44.04 44.04 42.10 43.07 1,381,200 -1.22(-2.75%)
Jan 07, 2003 44.70 45.10 44.27 44.29 769,700 -0.54(-1.20%)
Jan 06, 2003 43.17 45.25 43.16 44.83 916,800 +1.81(+4.21%)
Jan 03, 2003 43.06 43.06 42.34 43.02 661,800 -0.04(-0.09%)
Jan 02, 2003 41.55 43.06 41.27 43.06 841,600 +1.76(+4.26%)
Dec 31, 2002 41.20 41.60 40.46 41.30 677,700 +0.05(+0.12%)
Dec 30, 2002 40.85 41.25 40.49 41.25 598,100 +0.49(+1.20%)
Dec 27, 2002 41.20 41.27 40.64 40.76 514,500 -0.54(-1.31%)
Dec 26, 2002 40.94 42.09 40.94 41.30 479,100 +0.37(+0.90%)
Dec 24, 2002 40.94 41.20 40.70 40.93 281,300 -0.21(-0.51%)
Dec 23, 2002 41.16 41.44 40.70 41.14 658,900 -0.01(-0.02%)
Dec 20, 2002 41.13 41.39 40.70 41.15 890,400 +0.23(+0.56%)
Dec 19, 2002 41.65 42.40 40.39 40.92 964,400 -1.35(-3.19%)
Dec 18, 2002 42.96 42.96 41.98 42.27 833,700 -0.69(-1.61%)
Dec 17, 2002 42.70 43.12 42.65 42.96 832,600 -0.18(-0.42%)
Dec 16, 2002 41.74 43.33 41.74 43.14 975,400 +1.65(+3.98%)
Dec 13, 2002 42.05 42.05 41.21 41.49 1,021,900 -0.81(-1.91%)
Dec 12, 2002 42.83 42.83 41.73 42.30 552,300 -0.28(-0.66%)
Dec 11, 2002 41.88 43.34 41.75 42.58 627,800 +0.60(+1.43%)
Dec 10, 2002 41.13 42.12 40.40 41.98 1,042,700 +0.73(+1.77%)
Dec 09, 2002 41.75 42.15 40.90 41.25 630,600 -0.75(-1.79%)
Dec 06, 2002 42.75 42.85 41.56 42.00 1,600,400 -1.33(-3.07%)
Dec 05, 2002 44.25 44.30 42.54 43.33 872,700 -0.79(-1.79%)
Dec 04, 2002 44.40 44.47 43.08 44.12 1,220,400 -1.10(-2.43%)
Dec 03, 2002 46.93 46.94 45.08 45.22 936,200 -1.83(-3.89%)
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.