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 )

12.62 +0.23 (+1.90%)
Streaming Delayed Price Updated: 3:29 PM EDT, Mar 20, 2023 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 8.583 8.785 8.299 8.583 6,086,379 +0.13(+1.52%)
May 27, 2010 8.116 8.473 7.886 8.455 8,216,716 +0.60(+7.58%)
May 26, 2010 7.859 8.308 7.767 7.859 7,923 -0.03(-0.35%)
May 25, 2010 7.162 7.923 7.024 7.886 9,699 +0.34(+4.50%)
May 24, 2010 7.978 8.125 7.510 7.547 5,890,941 -0.42(-5.29%)
May 21, 2010 7.263 8.180 7.070 7.969 11,616,542 +0.43(+5.72%)
May 20, 2010 7.419 7.886 7.336 7.538 6,161 -0.68(-8.26%)
May 19, 2010 8.162 8.391 7.657 8.217 13,246,529 +0.44(+5.66%)
May 18, 2010 8.418 8.528 7.657 7.776 351 -0.49(-5.88%)
May 17, 2010 8.180 8.473 7.804 8.262 7,198,008 +0.03(+0.33%)
May 14, 2010 8.235 8.693 7.969 8.235 10,881,321 -0.65(-7.33%)
May 13, 2010 9.033 9.225 8.758 8.886 5,112,696 -0.17(-1.82%)
May 12, 2010 8.748 9.088 8.748 9.051 7,927,225 +0.46(+5.34%)
May 11, 2010 8.794 8.822 8.528 8.593 654 -0.20(-2.29%)
May 10, 2010 8.684 8.803 8.620 8.794 10,526,729 +0.92(+11.64%)
May 07, 2010 8.162 8.464 7.483 7.877 18,232,780 +0.56(+7.64%)
May 06, 2010 8.803 9.106 6.419 7.318 5,138 -1.42(-16.26%)
May 05, 2010 9.280 9.666 8.648 8.739 16,923,510 -0.63(-6.75%)
May 04, 2010 9.693 9.950 9.161 9.372 2,508 -0.88(-8.59%)
May 03, 2010 9.638 10.31 9.638 10.25 10,816,640 +0.69(+7.19%)
Apr 30, 2010 10.06 10.09 9.189 9.565 19,350,100 -0.47(-4.66%)
Apr 29, 2010 9.555 10.04 9.354 10.03 10,994,723 +0.63(+6.73%)
Apr 28, 2010 9.592 9.840 8.904 9.400 17,089,730 -0.03(-0.29%)
Apr 27, 2010 10.51 10.43 9.207 9.427 2,617 -1.08(-10.30%)
Apr 26, 2010 10.42 10.70 10.39 10.51 15,208,649 +0.03(+0.26%)
Apr 23, 2010 10.73 10.91 10.44 10.48 16,476,467 -0.16(-1.47%)
Apr 22, 2010 10.47 10.99 10.32 10.64 31,220,386 +0.32(+3.11%)
Apr 21, 2010 10.10 10.79 9.996 10.32 981 +0.17(+1.72%)
Apr 20, 2010 10.14 10.85 9.766 10.14 35,182,996 -1.33(-11.59%)
Apr 19, 2010 11.37 11.88 10.99 11.47 6,790,481 -0.08(-0.71%)
Apr 16, 2010 12.03 12.65 11.48 11.55 9,207,787 -0.48(-3.96%)
Apr 15, 2010 11.94 12.25 11.84 12.03 4,920,102 +0.11(+0.92%)
Apr 14, 2010 11.33 11.99 11.23 11.92 7,778,671 +0.81(+7.26%)
Apr 13, 2010 11.34 11.59 11.07 11.11 4,915,464 -0.25(-2.18%)
Apr 12, 2010 11.15 11.54 11.11 11.36 4,584,172 +0.26(+2.31%)
Apr 09, 2010 11.14 11.48 10.68 11.11 5,834,739 +0.15(+1.34%)
Apr 08, 2010 10.53 11.00 10.15 10.96 6,598,013 +0.40(+3.82%)
Apr 07, 2010 10.78 11.16 10.33 10.55 7,548,463 -0.36(-3.28%)
Apr 06, 2010 10.98 11.16 10.66 10.91 5,984,751 -0.07(-0.67%)
Apr 05, 2010 10.33 11.19 10.23 10.99 8,169,116 +0.77(+7.54%)
Apr 01, 2010 10.13 10.22 10.22 10.22 10,188,088 +0.16(+1.55%)
Mar 31, 2010 9.335 10.42 9.335 10.06 15,178,693 +0.77(+8.29%)
Mar 30, 2010 9.290 9.491 8.987 9.290 4,994,546 +0.00(+0.00%)
Mar 29, 2010 9.244 9.565 8.923 9.290 7,844,232 +0.06(+0.60%)
Mar 26, 2010 8.638 9.308 8.574 9.235 12,338,882 +1.05(+12.89%)
Mar 25, 2010 8.914 8.914 8.162 8.180 9,221,136 -0.53(-6.11%)
Mar 24, 2010 8.079 9.069 8.079 8.712 15,709,096 +0.52(+6.38%)
Mar 23, 2010 8.143 8.483 8.070 8.189 7,043,906 +0.14(+1.71%)
Mar 22, 2010 7.639 8.079 7.611 8.052 3,183,945 +0.29(+3.78%)
Mar 19, 2010 7.795 7.859 7.520 7.758 4,608,503 -0.03(-0.35%)
Mar 18, 2010 7.776 7.941 7.666 7.786 3,186,352 +0.04(+0.47%)
Mar 17, 2010 7.786 7.997 7.712 7.749 3,873,705 -0.04(-0.47%)
Mar 16, 2010 7.538 7.859 7.373 7.786 3,644,202 +0.27(+3.54%)
Mar 15, 2010 7.410 7.575 7.373 7.520 2,730,865 -0.19(-2.50%)
Mar 12, 2010 7.923 7.951 7.611 7.712 2,179,995 -0.14(-1.75%)
Mar 11, 2010 7.841 7.969 7.657 7.850 4,187,630 -0.02(-0.23%)
Mar 10, 2010 7.923 8.299 7.703 7.868 7,358,070 +0.09(+1.18%)
Mar 09, 2010 7.510 7.831 7.428 7.776 6,791,746 +0.24(+3.16%)
Mar 08, 2010 7.566 7.795 7.501 7.538 2,693,134 -0.09(-1.20%)
Mar 05, 2010 7.382 7.703 7.327 7.630 4,319,146 +0.29(+4.00%)
Mar 04, 2010 7.162 7.355 7.116 7.336 2,992,632 +0.19(+2.70%)
Mar 03, 2010 7.272 7.364 7.089 7.144 3,071,264 -0.13(-1.77%)
Mar 02, 2010 7.079 7.345 7.034 7.272 4,576,029 +0.30(+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.