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 )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.36 14.43 14.14 14.16 2,843,249 -0.30(-2.06%)
Apr 29, 2021 14.47 14.57 14.30 14.46 2,312,984 +0.11(+0.78%)
Apr 28, 2021 14.13 14.37 14.11 14.35 2,085,218 +0.20(+1.38%)
Apr 27, 2021 14.06 14.18 13.98 14.15 1,948,875 +0.20(+1.40%)
Apr 26, 2021 13.94 14.20 13.92 13.96 1,786,595 +0.08(+0.60%)
Apr 23, 2021 13.51 13.95 13.44 13.87 3,577,255 +0.42(+3.11%)
Apr 22, 2021 13.39 13.59 13.27 13.45 3,160,683 +0.03(+0.21%)
Apr 21, 2021 13.11 13.47 13.01 13.43 3,119,910 +0.32(+2.41%)
Apr 20, 2021 13.41 13.46 13.05 13.11 2,249,036 -0.30(-2.22%)
Apr 19, 2021 13.27 13.46 13.18 13.41 3,167,383 +0.11(+0.84%)
Apr 16, 2021 13.40 13.49 13.13 13.30 3,261,804 +0.03(+0.21%)
Apr 15, 2021 13.16 13.28 12.92 13.27 3,641,461 +0.20(+1.56%)
Apr 14, 2021 12.98 13.19 12.96 13.06 2,095,929 +0.09(+0.72%)
Apr 13, 2021 13.05 13.15 12.93 12.97 2,557,422 -0.16(-1.20%)
Apr 12, 2021 13.30 13.30 13.02 13.13 2,383,999 -0.18(-1.33%)
Apr 09, 2021 13.18 13.31 13.07 13.31 2,768,665 +0.18(+1.34%)
Apr 08, 2021 12.94 13.18 12.87 13.13 2,099,998 +0.15(+1.15%)
Apr 07, 2021 12.88 13.01 12.73 12.98 1,988,004 +0.11(+0.87%)
Apr 06, 2021 12.97 13.12 12.83 12.87 2,698,908 -0.16(-1.21%)
Apr 05, 2021 12.90 13.04 12.79 13.03 1,701,111 +0.25(+1.96%)
Apr 01, 2021 12.91 13.08 12.67 12.78 2,585,701 -0.09(-0.72%)
Mar 31, 2021 12.61 13.11 12.58 12.87 4,527,495 +0.20(+1.61%)
Mar 30, 2021 12.42 12.69 12.25 12.66 2,458,659 +0.32(+2.56%)
Mar 29, 2021 12.19 12.49 12.13 12.35 3,402,472 -0.03(-0.23%)
Mar 26, 2021 12.10 12.39 11.91 12.38 3,837,816 +0.46(+3.90%)
Mar 25, 2021 11.51 11.98 11.32 11.91 2,594,690 +0.37(+3.22%)
Mar 24, 2021 11.74 11.95 11.53 11.54 2,222,516 +0.00(+0.00%)
Mar 23, 2021 11.67 11.88 11.49 11.54 2,073,546 -0.25(-2.13%)
Mar 22, 2021 12.01 12.01 11.65 11.79 3,578,938 -0.28(-2.31%)
Mar 19, 2021 12.14 12.21 11.88 12.07 5,785,191 -0.19(-1.52%)
Mar 18, 2021 12.68 12.91 12.19 12.26 4,526,361 -0.39(-3.09%)
Mar 17, 2021 12.41 12.68 12.28 12.65 2,589,733 +0.29(+2.33%)
Mar 16, 2021 12.45 12.45 12.23 12.36 5,411,072 -0.14(-1.11%)
Mar 15, 2021 12.24 12.52 12.11 12.50 3,597,984 +0.29(+2.36%)
Mar 12, 2021 12.26 12.39 12.16 12.21 1,881,077 +0.08(+0.69%)
Mar 11, 2021 12.08 12.18 11.93 12.13 5,934,125 +0.08(+0.69%)
Mar 10, 2021 11.81 12.07 11.74 12.04 3,908,675 +0.30(+2.53%)
Mar 09, 2021 11.67 11.95 11.54 11.74 3,610,458 +0.15(+1.28%)
Mar 08, 2021 11.66 11.96 11.57 11.60 3,947,086 +0.07(+0.65%)
Mar 05, 2021 11.77 11.88 10.98 11.52 5,059,150 -0.04(-0.32%)
Mar 04, 2021 11.75 11.90 11.30 11.56 3,635,026 -0.22(-1.89%)
Mar 03, 2021 11.70 12.13 11.53 11.78 4,546,263 +0.06(+0.55%)
Mar 02, 2021 11.87 12.00 11.70 11.72 3,619,273 -0.20(-1.64%)
Mar 01, 2021 11.59 11.96 11.49 11.91 3,459,964 +0.59(+5.25%)
Feb 26, 2021 11.27 11.58 11.16 11.32 3,490,078 +0.06(+0.58%)
Feb 25, 2021 12.08 12.13 11.18 11.25 3,397,176 -0.71(-5.90%)
Feb 24, 2021 11.77 12.03 11.60 11.96 4,575,776 +0.07(+0.63%)
Feb 23, 2021 11.77 11.93 11.55 11.88 3,953,879 +0.13(+1.11%)
Feb 22, 2021 11.71 11.90 11.63 11.75 2,547,181 -0.02(-0.16%)
Feb 19, 2021 11.50 11.87 11.35 11.77 5,534,101 +0.32(+2.76%)
Feb 18, 2021 11.63 11.69 11.29 11.46 2,711,653 -0.29(-2.45%)
Feb 17, 2021 11.85 11.95 11.72 11.74 2,869,280 -0.15(-1.25%)
Feb 16, 2021 11.53 11.98 11.53 11.89 6,321,905 +0.46(+3.98%)
Feb 12, 2021 11.40 11.60 11.31 11.44 1,458,294 -0.07(-0.64%)
Feb 11, 2021 11.55 11.73 11.33 11.51 4,322,371 -0.06(-0.48%)
Feb 10, 2021 11.55 11.76 11.48 11.57 3,011,530 +0.08(+0.73%)
Feb 09, 2021 11.45 11.57 11.10 11.48 4,387,231 +0.05(+0.40%)
Feb 08, 2021 11.17 11.47 11.17 11.44 3,286,640 +0.29(+2.57%)
Feb 05, 2021 11.44 11.46 11.07 11.15 3,962,725 -0.18(-1.63%)
Feb 04, 2021 10.98 11.40 10.89 11.34 3,081,947 +0.36(+3.29%)
Feb 03, 2021 11.00 11.12 10.92 10.98 4,687,929 -0.04(-0.34%)
Feb 02, 2021 11.25 11.27 11.00 11.01 3,998,359 -0.06(-0.58%)
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.