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 )

14.52 USD -0.62 (-4.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.360 8.480 7.980 8.210 8,057,500 -0.30(-3.53%)
May 28, 2020 9.490 9.500 8.500 8.510 9,338,827 -0.86(-9.18%)
May 27, 2020 8.910 9.410 8.430 9.370 11,599,974 +0.96(+11.41%)
May 26, 2020 8.180 8.600 8.050 8.410 7,609,757 +0.80(+10.51%)
May 22, 2020 7.890 8.025 7.470 7.610 6,575,300 -0.30(-3.79%)
May 21, 2020 7.920 7.970 7.745 7.910 6,744,147 -0.07(-0.88%)
May 20, 2020 7.430 8.000 7.362 7.980 8,840,376 +0.74(+10.22%)
May 19, 2020 7.030 7.460 6.820 7.240 5,724,954 +0.13(+1.83%)
May 18, 2020 7.190 7.410 6.960 7.110 6,029,767 +0.41(+6.12%)
May 15, 2020 6.700 6.960 6.490 6.700 5,984,400 -0.08(-1.18%)
May 14, 2020 6.280 6.800 6.055 6.780 7,427,787 +0.33(+5.12%)
May 13, 2020 6.790 6.790 6.260 6.450 4,881,652 -0.28(-4.16%)
May 12, 2020 7.140 7.300 6.720 6.730 9,450,073 -0.41(-5.74%)
May 11, 2020 6.950 7.280 6.790 7.140 10,512,331 +0.01(+0.14%)
May 08, 2020 7.560 7.810 6.985 7.130 6,924,200 -0.32(-4.30%)
May 07, 2020 6.960 7.520 6.960 7.450 7,395,271 +0.72(+10.70%)
May 06, 2020 6.880 7.040 6.680 6.730 4,950,828 -0.04(-0.59%)
May 05, 2020 6.710 7.095 6.660 6.770 7,244,665 +0.23(+3.52%)
May 04, 2020 6.340 6.625 6.050 6.540 8,054,473 -0.18(-2.68%)
May 01, 2020 7.070 7.090 6.610 6.720 4,939,100 -0.59(-8.07%)
Apr 30, 2020 7.600 7.600 7.090 7.310 5,539,261 -0.52(-6.64%)
Apr 29, 2020 7.370 7.970 7.360 7.830 6,801,525 +0.83(+11.86%)
Apr 28, 2020 6.800 7.170 6.705 7.000 8,589,008 +0.37(+5.58%)
Apr 27, 2020 6.320 6.710 6.240 6.630 7,055,408 +0.34(+5.41%)
Apr 24, 2020 6.200 6.365 6.030 6.290 4,861,300 +0.15(+2.44%)
Apr 23, 2020 6.050 6.440 6.020 6.140 5,002,120 +0.20(+3.37%)
Apr 22, 2020 5.790 6.040 5.770 5.940 9,575,406 +0.40(+7.22%)
Apr 21, 2020 5.510 5.640 5.290 5.540 6,189,101 -0.28(-4.81%)
Apr 20, 2020 6.000 6.090 5.700 5.820 6,226,827 -0.48(-7.62%)
Apr 17, 2020 6.090 6.390 6.060 6.300 6,945,600 +0.58(+10.14%)
Apr 16, 2020 6.100 6.160 5.630 5.720 7,033,131 -0.42(-6.84%)
Apr 15, 2020 6.000 6.310 5.800 6.140 11,705,027 -0.28(-4.36%)
Apr 14, 2020 6.820 7.000 6.360 6.420 5,531,753 -0.21(-3.17%)
Apr 13, 2020 7.360 7.370 6.560 6.630 3,265,284 -0.81(-10.89%)
Apr 09, 2020 7.250 7.500 6.850 7.440 12,559,700 +0.64(+9.41%)
Apr 08, 2020 6.580 7.190 6.490 6.800 9,656,635 +0.34(+5.26%)
Apr 07, 2020 6.170 6.550 5.930 6.460 13,527,912 +0.77(+13.53%)
Apr 06, 2020 5.210 5.700 5.210 5.690 7,609,865 +0.72(+14.49%)
Apr 03, 2020 5.720 6.000 4.960 4.970 11,117,800 -0.83(-14.31%)
Apr 02, 2020 5.600 6.010 5.510 5.800 5,623,150 +0.20(+3.57%)
Apr 01, 2020 6.080 6.100 5.390 5.600 7,840,926 -0.75(-11.81%)
Mar 31, 2020 6.940 7.100 6.220 6.350 6,480,690 -0.62(-8.90%)
Mar 30, 2020 7.570 7.900 6.540 6.970 5,981,350 -1.00(-12.55%)
Mar 27, 2020 7.940 8.190 7.660 7.970 7,229,800 -0.29(-3.51%)
Mar 26, 2020 6.700 8.460 6.610 8.260 9,783,016 +1.70(+25.91%)
Mar 25, 2020 6.010 6.760 5.780 6.560 9,335,164 +0.60(+10.07%)
Mar 24, 2020 5.710 6.170 5.660 5.960 8,034,165 +0.65(+12.24%)
Mar 23, 2020 6.580 6.700 5.060 5.310 6,564,217 -1.45(-21.45%)
Mar 20, 2020 7.550 7.730 6.580 6.760 11,194,500 -0.59(-8.03%)
Mar 19, 2020 5.750 8.170 5.150 7.350 11,938,776 +1.48(+25.21%)
Mar 18, 2020 7.360 7.390 4.340 5.870 9,703,709 -1.95(-24.94%)
Mar 17, 2020 7.950 8.030 7.180 7.820 10,865,879 +0.00(+0.00%)
Mar 16, 2020 8.000 8.950 7.720 7.820 6,155,245 -1.87(-19.30%)
Mar 13, 2020 10.14 10.36 9.325 9.690 7,190,500 +0.02(+0.21%)
Mar 12, 2020 9.720 10.21 9.300 9.670 8,385,989 -0.76(-7.29%)
Mar 11, 2020 10.99 11.15 10.18 10.43 6,963,977 -0.84(-7.45%)
Mar 10, 2020 11.63 11.77 11.01 11.27 4,609,508 -0.04(-0.35%)
Mar 09, 2020 11.60 11.82 10.85 11.31 3,717,020 -1.11(-8.94%)
Mar 06, 2020 12.39 12.82 12.20 12.42 3,594,900 -0.36(-2.82%)
Mar 05, 2020 12.80 13.06 12.61 12.78 3,807,992 -0.26(-1.99%)
Mar 04, 2020 12.93 13.13 12.81 13.04 3,249,062 +0.23(+1.80%)
Mar 03, 2020 12.73 13.02 12.57 12.81 7,410,395 +0.06(+0.47%)
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.