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 )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 64.68 64.68 64.04 64.53 588,175 -0.07(-0.11%)
May 27, 2004 63.55 64.70 63.38 64.60 1,243,664 +1.79(+2.86%)
May 26, 2004 61.78 63.90 61.48 62.80 1,377,726 +1.20(+1.95%)
May 25, 2004 61.36 61.87 60.46 61.60 1,476,264 +0.07(+0.11%)
May 24, 2004 61.84 62.49 61.24 61.53 488,958 -0.11(-0.19%)
May 21, 2004 61.79 62.03 61.44 61.64 699,384 -0.01(-0.01%)
May 20, 2004 61.65 62.08 61.61 61.65 405,919 -0.01(-0.01%)
May 19, 2004 61.74 62.95 61.43 61.66 1,307,471 +0.31(+0.50%)
May 18, 2004 61.93 62.13 61.17 61.35 863,087 -0.42(-0.69%)
May 17, 2004 62.01 62.48 61.31 61.78 770,771 -0.71(-1.13%)
May 14, 2004 63.08 63.29 62.18 62.48 721,106 -0.42(-0.66%)
May 13, 2004 62.67 63.33 62.01 62.90 782,423 -0.06(-0.10%)
May 12, 2004 63.10 63.19 61.34 62.96 1,470,947 -0.36(-0.57%)
May 11, 2004 63.86 63.87 63.18 63.32 723,934 +0.11(+0.17%)
May 10, 2004 63.90 64.08 62.75 63.22 1,186,193 -0.90(-1.41%)
May 07, 2004 64.36 65.53 64.12 64.12 1,772,671 -0.24(-0.37%)
May 06, 2004 64.71 64.72 63.60 64.36 949,294 -0.53(-0.82%)
May 05, 2004 64.70 65.62 64.66 64.89 1,185,514 +0.49(+0.77%)
May 04, 2004 65.70 65.91 64.15 64.39 1,397,072 -1.46(-2.21%)
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.