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 )

13.78 -0.39 (-2.75%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 41.91 42.15 41.35 41.98 606,900 +0.07(+0.18%)
Apr 29, 2003 41.84 42.18 41.24 41.91 908,997 +0.17(+0.40%)
Apr 28, 2003 41.19 41.94 41.05 41.74 620,219 +0.50(+1.21%)
Apr 25, 2003 42.21 42.50 41.03 41.25 816,311 -1.33(-3.12%)
Apr 24, 2003 43.04 43.04 41.80 42.58 698,071 -0.46(-1.07%)
Apr 23, 2003 43.22 43.26 42.64 43.04 1,350,232 -0.21(-0.49%)
Apr 22, 2003 41.18 43.36 40.87 43.25 1,828,823 +2.08(+5.05%)
Apr 21, 2003 40.77 41.19 40.53 41.17 1,012,403 +0.30(+0.72%)
Apr 17, 2003 38.88 40.94 38.88 40.88 1,287,214 +2.00(+5.16%)
Apr 16, 2003 40.45 40.46 38.82 38.87 1,677,558 -1.67(-4.12%)
Apr 15, 2003 37.63 40.65 37.40 40.54 3,074,891 +2.93(+7.78%)
Apr 14, 2003 37.08 37.69 36.88 37.62 1,044,670 +0.54(+1.44%)
Apr 11, 2003 37.45 37.98 36.76 37.08 420,337 +0.21(+0.58%)
Apr 10, 2003 36.94 37.15 36.51 36.87 632,671 +0.03(+0.08%)
Apr 09, 2003 37.68 38.08 36.84 36.84 639,492 -0.66(-1.77%)
Apr 08, 2003 37.73 37.79 37.18 37.51 866,444 -0.17(-0.44%)
Apr 07, 2003 38.48 39.00 37.56 37.67 1,405,779 -0.44(-1.16%)
Apr 04, 2003 37.82 38.56 37.82 38.11 925,239 +0.30(+0.81%)
Apr 03, 2003 38.28 38.60 37.45 37.81 1,035,033 -0.39(-1.02%)
Apr 02, 2003 37.63 38.41 37.20 38.20 933,035 +1.52(+4.15%)
Apr 01, 2003 36.41 37.01 36.01 36.67 993,454 +0.41(+1.12%)
Mar 31, 2003 36.48 36.90 35.85 36.27 835,693 -0.66(-1.78%)
Mar 28, 2003 37.44 38.11 36.66 36.92 846,304 -0.51(-1.36%)
Mar 27, 2003 37.10 37.79 36.42 37.43 947,111 +0.33(+0.90%)
Mar 26, 2003 37.04 37.36 36.67 37.10 670,676 +0.08(+0.22%)
Mar 25, 2003 36.85 37.52 36.66 37.02 1,054,090 +0.07(+0.20%)
Mar 24, 2003 38.05 38.05 36.64 36.94 1,365,824 -1.11(-2.91%)
Mar 21, 2003 37.33 38.17 36.50 38.05 1,457,644 +1.50(+4.09%)
Mar 20, 2003 36.57 36.83 35.74 36.55 981,111 -0.21(-0.58%)
Mar 19, 2003 36.12 36.77 36.04 36.77 831,903 +0.61(+1.69%)
Mar 18, 2003 35.88 36.53 35.79 36.16 1,129,452 +0.35(+0.98%)
Mar 17, 2003 34.17 36.01 33.89 35.81 1,693,583 +1.63(+4.78%)
Mar 14, 2003 34.17 34.62 33.85 34.17 1,157,063 +0.12(+0.35%)
Mar 13, 2003 33.16 34.26 33.11 34.05 2,325,929 +0.99(+2.99%)
Mar 12, 2003 33.71 33.97 32.60 33.06 1,964,604 -0.65(-1.92%)
Mar 11, 2003 34.17 34.49 33.71 33.71 1,572,852 -0.46(-1.35%)
Mar 10, 2003 35.33 35.37 34.05 34.17 1,578,700 -1.26(-3.55%)
Mar 07, 2003 34.40 35.73 34.22 35.43 1,048,785 +0.33(+0.95%)
Mar 06, 2003 35.14 35.52 34.82 35.09 859,189 -0.28(-0.78%)
Mar 05, 2003 34.57 35.62 34.50 35.37 1,322,080 +0.69(+2.00%)
Mar 04, 2003 36.33 36.39 33.44 34.68 5,151,564 -1.65(-4.55%)
Mar 03, 2003 37.02 37.03 36.31 36.33 712,364 -0.11(-0.30%)
Feb 28, 2003 36.54 37.01 36.21 36.44 1,071,956 -0.13(-0.35%)
Feb 27, 2003 36.04 36.83 35.46 36.57 971,149 +0.73(+2.04%)
Feb 26, 2003 36.65 36.66 35.56 35.84 1,356,620 -0.99(-2.68%)
Feb 25, 2003 36.92 37.01 36.03 36.83 1,832,613 -0.09(-0.25%)
Feb 24, 2003 38.10 38.10 36.41 36.92 1,704,952 -1.38(-3.59%)
Feb 21, 2003 38.34 38.48 37.72 38.30 1,207,954 -0.04(-0.10%)
Feb 20, 2003 38.67 38.88 38.16 38.34 563,048 -0.32(-0.84%)
Feb 19, 2003 38.88 38.89 38.42 38.66 486,819 -0.39(-0.99%)
Feb 18, 2003 38.83 39.75 38.81 39.05 624,983 +0.36(+0.93%)
Feb 14, 2003 38.19 38.72 37.87 38.69 1,118,083 +0.68(+1.80%)
Feb 13, 2003 37.87 38.16 37.64 38.00 1,303,997 +0.14(+0.37%)
Feb 12, 2003 38.02 38.38 37.83 37.87 573,442 -0.10(-0.27%)
Feb 11, 2003 38.52 38.76 37.91 37.97 1,109,962 -0.50(-1.30%)
Feb 10, 2003 37.87 38.47 37.64 38.47 1,113,860 +0.83(+2.21%)
Feb 07, 2003 38.05 38.19 37.36 37.63 975,372 -0.23(-0.61%)
Feb 06, 2003 38.70 38.75 37.51 37.87 1,166,592 -0.94(-2.43%)
Feb 05, 2003 39.11 39.13 38.54 38.81 891,240 +0.12(+0.31%)
Feb 04, 2003 40.11 40.11 38.03 38.69 817,935 -1.41(-3.52%)
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.