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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

21.23 +0.05 (+0.21%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.320 8.515 8.044 8.320 6,279,326 +0.12(+1.52%)
May 27, 2010 7.866 8.213 7.644 8.195 8,477,197 +0.58(+7.58%)
May 26, 2010 7.617 8.053 7.529 7.617 8,174 -0.03(-0.35%)
May 25, 2010 6.942 7.680 6.809 7.644 10,007 +0.33(+4.50%)
May 24, 2010 7.733 7.875 7.280 7.315 6,077,692 -0.41(-5.29%)
May 21, 2010 7.040 7.929 6.853 7.724 11,984,802 +0.42(+5.72%)
May 20, 2010 7.191 7.644 7.111 7.306 6,356 -0.66(-8.26%)
May 19, 2010 7.911 8.133 7.422 7.964 13,666,463 +0.43(+5.66%)
May 18, 2010 8.160 8.266 7.422 7.537 362 -0.47(-5.88%)
May 17, 2010 7.929 8.213 7.564 8.009 7,426,195 +0.03(+0.33%)
May 14, 2010 7.982 8.426 7.724 7.982 11,226,274 -0.63(-7.33%)
May 13, 2010 8.755 8.942 8.489 8.613 5,274,776 -0.16(-1.82%)
May 12, 2010 8.480 8.809 8.480 8.773 8,178,529 +0.44(+5.34%)
May 11, 2010 8.524 8.551 8.266 8.329 675 -0.20(-2.29%)
May 10, 2010 8.417 8.533 8.355 8.524 10,860,441 +0.89(+11.64%)
May 07, 2010 7.911 8.204 7.253 7.635 18,810,786 +0.54(+7.64%)
May 06, 2010 8.533 8.826 6.222 7.093 5,301 -1.38(-16.26%)
May 05, 2010 8.995 9.369 8.382 8.471 17,460,010 -0.61(-6.75%)
May 04, 2010 9.395 9.644 8.880 9.084 2,587 -0.85(-8.59%)
May 03, 2010 9.342 9.991 9.342 9.937 11,159,543 +0.67(+7.19%)
Apr 30, 2010 9.751 9.777 8.906 9.271 19,963,526 -0.45(-4.66%)
Apr 29, 2010 9.262 9.733 9.066 9.724 11,343,272 +0.61(+6.73%)
Apr 28, 2010 9.297 9.537 8.631 9.111 17,631,498 -0.03(-0.29%)
Apr 27, 2010 10.19 10.11 8.924 9.137 2,700 -1.05(-10.30%)
Apr 26, 2010 10.10 10.37 10.07 10.19 15,690,784 +0.03(+0.26%)
Apr 23, 2010 10.40 10.58 10.12 10.16 16,998,794 -0.15(-1.47%)
Apr 22, 2010 10.15 10.65 10.000 10.31 32,210,116 +0.31(+3.11%)
Apr 21, 2010 9.786 10.46 9.689 10.000 1,012 +0.17(+1.72%)
Apr 20, 2010 9.831 10.52 9.466 9.831 36,298,348 -1.29(-11.59%)
Apr 19, 2010 11.02 11.51 10.65 11.12 7,005,749 -0.08(-0.71%)
Apr 16, 2010 11.66 12.27 11.13 11.20 9,499,687 -0.46(-3.96%)
Apr 15, 2010 11.57 11.88 11.48 11.66 5,076,076 +0.11(+0.92%)
Apr 14, 2010 10.98 11.62 10.89 11.56 8,025,266 +0.78(+7.26%)
Apr 13, 2010 11.00 11.24 10.73 10.77 5,071,292 -0.24(-2.18%)
Apr 12, 2010 10.81 11.18 10.76 11.01 4,729,496 +0.25(+2.31%)
Apr 09, 2010 10.80 11.13 10.36 10.76 6,019,709 +0.14(+1.34%)
Apr 08, 2010 10.20 10.67 9.840 10.62 6,807,179 +0.39(+3.82%)
Apr 07, 2010 10.44 10.82 10.01 10.23 7,787,760 -0.35(-3.28%)
Apr 06, 2010 10.64 10.82 10.33 10.58 6,174,476 -0.07(-0.67%)
Apr 05, 2010 10.02 10.84 9.920 10.65 8,428,089 +0.75(+7.54%)
Apr 01, 2010 9.822 9.902 9.902 9.902 10,511,065 +0.15(+1.55%)
Mar 31, 2010 9.049 10.10 9.049 9.751 15,659,879 +0.75(+8.29%)
Mar 30, 2010 9.004 9.200 8.711 9.004 5,152,880 +0.00(+0.00%)
Mar 29, 2010 8.960 9.271 8.649 9.004 8,092,906 +0.05(+0.60%)
Mar 26, 2010 8.373 9.022 8.311 8.951 12,730,042 +1.02(+12.89%)
Mar 25, 2010 8.640 8.640 7.911 7.929 9,513,459 -0.52(-6.11%)
Mar 24, 2010 7.831 8.791 7.831 8.444 16,207,096 +0.51(+6.38%)
Mar 23, 2010 7.893 8.222 7.822 7.937 7,267,207 +0.13(+1.71%)
Mar 22, 2010 7.404 7.831 7.377 7.804 3,284,881 +0.28(+3.78%)
Mar 19, 2010 7.555 7.617 7.289 7.520 4,754,600 -0.03(-0.35%)
Mar 18, 2010 7.537 7.697 7.431 7.546 3,287,364 +0.04(+0.47%)
Mar 17, 2010 7.546 7.751 7.475 7.511 3,996,507 -0.04(-0.47%)
Mar 16, 2010 7.306 7.617 7.147 7.546 3,759,728 +0.26(+3.54%)
Mar 15, 2010 7.182 7.342 7.146 7.289 2,817,437 -0.19(-2.50%)
Mar 12, 2010 7.680 7.706 7.377 7.475 2,249,104 -0.13(-1.75%)
Mar 11, 2010 7.600 7.724 7.422 7.609 4,320,384 -0.02(-0.23%)
Mar 10, 2010 7.680 8.044 7.466 7.626 7,591,332 +0.09(+1.18%)
Mar 09, 2010 7.280 7.591 7.200 7.537 7,007,054 +0.23(+3.16%)
Mar 08, 2010 7.333 7.555 7.271 7.306 2,778,511 -0.09(-1.20%)
Mar 05, 2010 7.155 7.466 7.102 7.395 4,456,069 +0.28(+4.00%)
Mar 04, 2010 6.942 7.129 6.898 7.111 3,087,503 +0.19(+2.70%)
Mar 03, 2010 7.049 7.138 6.871 6.924 3,168,628 -0.12(-1.77%)
Mar 02, 2010 6.862 7.120 6.818 7.049 4,721,096 +0.29(+4.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.