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 )

15.16 USD -0.08 (-0.52%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 9.360 9.580 9.050 9.360 5,581,403 +0.14(+1.52%)
May 27, 2010 8.850 9.240 8.600 9.220 7,534,989 +0.65(+7.58%)
May 26, 2010 8.570 9.060 8.470 8.570 7,266 -0.03(-0.35%)
May 25, 2010 7.810 8.640 7.660 8.600 8,895 +0.37(+4.50%)
May 24, 2010 8.700 8.860 8.190 8.230 5,402,180 -0.46(-5.29%)
May 21, 2010 7.920 8.920 7.710 8.690 10,652,737 +0.47(+5.72%)
May 20, 2010 8.090 8.600 8.000 8.220 5,650 -0.74(-8.26%)
May 19, 2010 8.900 9.150 8.350 8.960 12,147,487 +0.48(+5.66%)
May 18, 2010 9.180 9.300 8.350 8.480 322 -0.53(-5.88%)
May 17, 2010 8.920 9.240 8.510 9.010 6,600,802 +0.03(+0.33%)
May 14, 2010 8.980 9.480 8.690 8.980 9,978,516 -0.71(-7.33%)
May 13, 2010 9.850 10.06 9.550 9.690 4,688,505 -0.18(-1.82%)
May 12, 2010 9.540 9.910 9.540 9.870 7,269,517 +0.50(+5.34%)
May 11, 2010 9.590 9.620 9.300 9.370 600 -0.22(-2.29%)
May 10, 2010 9.470 9.600 9.400 9.590 9,653,344 +1.00(+11.64%)
May 07, 2010 8.900 9.230 8.160 8.590 16,720,038 +0.61(+7.64%)
May 06, 2010 9.600 9.930 7.000 7.980 4,712 -1.55(-16.26%)
May 05, 2010 10.12 10.54 9.430 9.530 15,519,396 -0.69(-6.75%)
May 04, 2010 10.57 10.85 9.990 10.22 2,300 -0.96(-8.59%)
May 03, 2010 10.51 11.24 10.51 11.18 9,919,202 +0.75(+7.19%)
Apr 30, 2010 10.97 11.00 10.02 10.43 17,744,656 -0.51(-4.66%)
Apr 29, 2010 10.42 10.95 10.20 10.94 10,082,510 +0.69(+6.73%)
Apr 28, 2010 10.46 10.73 9.710 10.25 15,671,824 -0.03(-0.29%)
Apr 27, 2010 11.46 11.37 10.04 10.28 2,400 -1.18(-10.30%)
Apr 26, 2010 11.36 11.67 11.33 11.46 13,946,813 +0.03(+0.26%)
Apr 23, 2010 11.70 11.90 11.38 11.43 15,109,443 -0.17(-1.47%)
Apr 22, 2010 11.42 11.98 11.25 11.60 28,630,083 +0.35(+3.11%)
Apr 21, 2010 11.01 11.77 10.90 11.25 900 +0.19(+1.72%)
Apr 20, 2010 11.06 11.83 10.65 11.06 32,263,923 -1.45(-11.59%)
Apr 19, 2010 12.40 12.95 11.98 12.51 6,227,087 -0.09(-0.71%)
Apr 16, 2010 13.12 13.80 12.52 12.60 8,443,833 -0.52(-3.96%)
Apr 15, 2010 13.02 13.36 12.91 13.12 4,511,890 +0.12(+0.92%)
Apr 14, 2010 12.35 13.07 12.25 13.00 7,133,288 +0.88(+7.26%)
Apr 13, 2010 12.37 12.64 12.07 12.12 4,507,637 -0.27(-2.18%)
Apr 12, 2010 12.16 12.58 12.11 12.39 4,203,831 +0.28(+2.31%)
Apr 09, 2010 12.15 12.52 11.65 12.11 5,350,641 +0.16(+1.34%)
Apr 08, 2010 11.48 12.00 11.07 11.95 6,050,587 +0.44(+3.82%)
Apr 07, 2010 11.75 12.17 11.26 11.51 6,922,180 -0.39(-3.28%)
Apr 06, 2010 11.97 12.17 11.62 11.90 5,488,207 -0.08(-0.67%)
Apr 05, 2010 11.27 12.20 11.16 11.98 7,491,339 +0.84(+7.54%)
Apr 01, 2010 11.05 11.14 11.14 11.14 9,342,800 +0.17(+1.55%)
Mar 31, 2010 10.18 11.36 10.18 10.97 13,919,343 +0.84(+8.29%)
Mar 30, 2010 10.13 10.35 9.800 10.13 4,580,157 +0.00(+0.00%)
Mar 29, 2010 10.08 10.43 9.730 10.13 7,193,410 +0.06(+0.60%)
Mar 26, 2010 9.420 10.15 9.350 10.07 11,315,146 +1.15(+12.89%)
Mar 25, 2010 9.720 9.720 8.900 8.920 8,456,074 -0.58(-6.11%)
Mar 24, 2010 8.810 9.890 8.810 9.500 14,405,739 +0.57(+6.38%)
Mar 23, 2010 8.880 9.250 8.800 8.930 6,459,485 +0.15(+1.71%)
Mar 22, 2010 8.330 8.810 8.300 8.780 2,919,779 +0.32(+3.78%)
Mar 19, 2010 8.500 8.570 8.200 8.460 4,226,144 -0.03(-0.35%)
Mar 18, 2010 8.480 8.660 8.360 8.490 2,921,986 +0.04(+0.47%)
Mar 17, 2010 8.490 8.720 8.410 8.450 3,552,311 -0.04(-0.47%)
Mar 16, 2010 8.220 8.570 8.040 8.490 3,341,849 +0.29(+3.54%)
Mar 15, 2010 8.080 8.260 8.040 8.200 2,504,290 -0.21(-2.50%)
Mar 12, 2010 8.640 8.670 8.300 8.410 1,999,125 -0.15(-1.75%)
Mar 11, 2010 8.550 8.690 8.350 8.560 3,840,190 -0.02(-0.23%)
Mar 10, 2010 8.640 9.050 8.400 8.580 6,747,584 +0.10(+1.18%)
Mar 09, 2010 8.190 8.540 8.100 8.480 6,228,247 +0.26(+3.16%)
Mar 08, 2010 8.250 8.500 8.180 8.220 2,469,690 -0.10(-1.20%)
Mar 05, 2010 8.050 8.400 7.990 8.320 3,960,794 +0.32(+4.00%)
Mar 04, 2010 7.810 8.020 7.760 8.000 2,744,339 +0.21(+2.70%)
Mar 03, 2010 7.930 8.030 7.730 7.790 2,816,447 -0.14(-1.77%)
Mar 02, 2010 7.720 8.010 7.670 7.930 4,196,364 +0.33(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.