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 )

14.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 9.980 10.16 9.920 10.13 4,410,247 +0.11(+1.10%)
Mar 30, 2017 9.970 10.12 9.960 10.02 4,020,910 +0.05(+0.50%)
Mar 29, 2017 10.06 10.13 9.940 9.970 2,444,244 -0.10(-0.99%)
Mar 28, 2017 9.850 10.13 9.830 10.07 5,566,482 +0.16(+1.61%)
Mar 27, 2017 9.750 9.950 9.680 9.910 3,225,751 -0.04(-0.40%)
Mar 24, 2017 10.02 10.11 9.905 9.950 2,519,179 -0.07(-0.70%)
Mar 23, 2017 9.960 10.22 9.945 10.02 4,173,636 +0.08(+0.80%)
Mar 22, 2017 9.990 10.05 9.810 9.940 4,680,182 -0.12(-1.19%)
Mar 21, 2017 10.48 10.48 10.01 10.06 3,965,166 -0.33(-3.18%)
Mar 20, 2017 10.58 10.58 10.38 10.39 7,713,136 -0.24(-2.26%)
Mar 17, 2017 10.78 10.78 10.52 10.63 4,227,985 -0.15(-1.39%)
Mar 16, 2017 10.78 10.95 10.73 10.78 2,665,550 +0.03(+0.28%)
Mar 15, 2017 10.65 10.75 10.57 10.75 4,831,009 +0.16(+1.51%)
Mar 14, 2017 10.57 10.63 10.46 10.59 1,955,978 -0.06(-0.56%)
Mar 13, 2017 10.59 10.76 10.57 10.65 2,274,294 +0.08(+0.76%)
Mar 10, 2017 10.63 10.70 10.42 10.57 2,513,178 +0.00(+0.00%)
Mar 09, 2017 10.38 10.58 10.38 10.57 3,673,120 +0.19(+1.83%)
Mar 08, 2017 10.54 10.61 10.37 10.38 2,758,511 -0.06(-0.57%)
Mar 07, 2017 10.53 10.59 10.41 10.44 2,448,505 -0.11(-1.04%)
Mar 06, 2017 10.62 10.62 10.45 10.55 2,900,677 -0.11(-1.03%)
Mar 03, 2017 10.61 10.72 10.49 10.66 3,140,079 +0.07(+0.66%)
Mar 02, 2017 10.85 10.85 10.56 10.59 2,848,841 -0.26(-2.40%)
Mar 01, 2017 10.80 10.99 10.80 10.85 3,255,087 +0.20(+1.88%)
Feb 28, 2017 10.67 10.68 10.53 10.65 3,135,821 -0.02(-0.19%)
Feb 27, 2017 10.71 10.74 10.61 10.67 4,356,014 -0.01(-0.09%)
Feb 24, 2017 10.48 10.68 10.40 10.68 4,093,882 +0.08(+0.75%)
Feb 23, 2017 10.66 10.69 10.52 10.60 3,126,214 -0.01(-0.09%)
Feb 22, 2017 10.54 10.70 10.43 10.61 4,725,921 +0.03(+0.28%)
Feb 21, 2017 10.78 10.81 10.58 10.58 4,907,325 -0.14(-1.31%)
Feb 17, 2017 10.72 10.72 10.72 0 -0.20(-1.83%)
Feb 16, 2017 11.08 11.13 10.85 10.92 3,905,987 -0.18(-1.62%)
Feb 15, 2017 11.25 11.30 11.08 11.10 5,366,853 -0.15(-1.33%)
Feb 14, 2017 11.20 11.35 11.20 11.25 4,732,348 -0.01(-0.09%)
Feb 13, 2017 11.20 11.30 11.16 11.26 6,228,452 +0.06(+0.54%)
Feb 10, 2017 11.15 11.24 11.09 11.20 3,229,208 +0.08(+0.72%)
Feb 09, 2017 11.05 11.17 11.03 11.12 3,341,713 +0.09(+0.82%)
Feb 08, 2017 11.10 11.13 10.90 11.03 4,022,814 -0.10(-0.90%)
Feb 07, 2017 11.07 11.15 11.01 11.13 6,956,798 +0.07(+0.63%)
Feb 06, 2017 11.05 11.15 10.99 11.06 5,512,108 -0.03(-0.27%)
Feb 03, 2017 10.89 11.12 10.82 11.09 4,759,638 +0.36(+3.36%)
Feb 02, 2017 10.88 10.98 10.73 10.73 4,924,465 -0.21(-1.92%)
Feb 01, 2017 10.73 10.97 10.70 10.94 7,438,059 +0.29(+2.72%)
Jan 31, 2017 10.46 10.66 10.33 10.65 5,054,083 +0.17(+1.62%)
Jan 30, 2017 10.20 10.49 10.08 10.48 4,321,097 +0.21(+2.04%)
Jan 27, 2017 10.39 10.40 10.24 10.27 3,097,326 -0.11(-1.06%)
Jan 26, 2017 10.48 10.52 10.31 10.38 4,581,590 -0.10(-0.95%)
Jan 25, 2017 10.49 10.63 10.39 10.48 3,788,260 +0.11(+1.06%)
Jan 24, 2017 10.44 10.51 10.34 10.37 3,184,222 -0.04(-0.38%)
Jan 23, 2017 10.49 10.52 10.32 10.41 3,466,318 -0.08(-0.76%)
Jan 20, 2017 10.45 10.57 10.24 10.49 8,581,651 +0.05(+0.48%)
Jan 19, 2017 10.58 10.68 10.34 10.44 7,574,103 +0.17(+1.66%)
Jan 18, 2017 10.06 10.35 9.930 10.27 8,319,371 +0.30(+3.01%)
Jan 17, 2017 10.03 10.15 9.925 9.970 5,532,074 -0.13(-1.29%)
Jan 13, 2017 10.10 10.10 10.10 0 -0.02(-0.20%)
Jan 12, 2017 10.29 10.29 9.940 10.12 4,122,948 -0.20(-1.94%)
Jan 11, 2017 10.28 10.36 10.20 10.32 4,562,754 +0.08(+0.78%)
Jan 10, 2017 10.11 10.33 10.07 10.24 4,420,442 +0.11(+1.09%)
Jan 09, 2017 10.28 10.32 9.930 10.13 10,205,119 -0.35(-3.34%)
Jan 06, 2017 10.59 10.69 10.45 10.48 3,559,799 -0.04(-0.38%)
Jan 05, 2017 10.67 10.69 10.41 10.52 4,395,001 -0.21(-1.96%)
Jan 04, 2017 10.48 10.79 10.42 10.73 5,313,782 +0.31(+2.98%)
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.