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 )

13.15 -0.18 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 10.80 11.02 10.75 10.85 5,899,006 +0.04(+0.37%)
May 28, 2015 10.84 10.86 10.67 10.81 3,239,667 -0.04(-0.37%)
May 27, 2015 10.71 10.85 10.62 10.85 2,713,410 +0.15(+1.40%)
May 26, 2015 10.70 10.73 10.57 10.70 7,123,205 -0.05(-0.47%)
May 22, 2015 10.85 10.75 10.75 10.75 2,738,700 -0.09(-0.83%)
May 21, 2015 10.81 10.90 10.76 10.84 5,005,738 +0.00(+0.00%)
May 20, 2015 10.69 10.86 10.67 10.84 3,290,729 +0.15(+1.40%)
May 19, 2015 10.79 10.84 10.68 10.69 3,585,306 -0.10(-0.93%)
May 18, 2015 10.70 10.83 10.69 10.79 4,333,828 +0.07(+0.65%)
May 15, 2015 10.90 10.90 10.69 10.72 3,695,831 -0.19(-1.74%)
May 14, 2015 10.76 10.95 10.67 10.91 8,415,393 +0.18(+1.68%)
May 13, 2015 10.73 10.85 10.69 10.73 3,956,688 +0.02(+0.19%)
May 12, 2015 10.74 10.76 10.53 10.71 3,721,894 -0.10(-0.93%)
May 11, 2015 10.61 10.91 10.56 10.81 5,536,352 +0.18(+1.69%)
May 08, 2015 10.59 10.85 10.55 10.63 7,441,405 +0.15(+1.43%)
May 07, 2015 10.33 10.52 10.29 10.48 2,548,418 +0.12(+1.16%)
May 06, 2015 10.45 10.46 10.25 10.36 4,834,958 -0.07(-0.67%)
May 05, 2015 10.56 10.57 10.37 10.43 5,996,888 -0.08(-0.76%)
May 04, 2015 10.42 10.58 10.37 10.51 6,677,240 +0.15(+1.45%)
May 01, 2015 10.46 10.50 10.29 10.36 3,895,883 -0.06(-0.58%)
Apr 30, 2015 10.47 10.58 10.36 10.42 9,518,230 -0.11(-1.04%)
Apr 29, 2015 10.56 10.62 10.49 10.53 2,888,188 -0.11(-1.03%)
Apr 28, 2015 10.59 10.69 10.44 10.64 3,599,035 +0.04(+0.38%)
Apr 27, 2015 10.80 10.80 10.56 10.60 6,393,622 -0.18(-1.67%)
Apr 24, 2015 10.76 10.82 10.69 10.78 5,736,265 +0.06(+0.56%)
Apr 23, 2015 10.55 10.80 10.50 10.72 8,815,490 +0.15(+1.42%)
Apr 22, 2015 10.50 10.63 10.47 10.57 6,966,093 +0.10(+0.96%)
Apr 21, 2015 10.67 10.72 10.30 10.47 9,411,814 +0.12(+1.16%)
Apr 20, 2015 10.20 10.50 10.20 10.35 16,566,169 +0.44(+4.44%)
Apr 17, 2015 10.04 10.09 9.820 9.910 6,708,008 -0.20(-1.98%)
Apr 16, 2015 9.990 10.14 9.870 10.11 7,033,317 +0.12(+1.20%)
Apr 15, 2015 10.12 10.18 9.985 9.990 5,835,842 -0.10(-0.99%)
Apr 14, 2015 10.03 10.13 9.935 10.09 3,688,156 +0.07(+0.70%)
Apr 13, 2015 9.900 10.12 9.900 10.02 5,642,746 +0.13(+1.31%)
Apr 10, 2015 9.890 9.970 9.740 9.890 5,997,728 +0.07(+0.71%)
Apr 09, 2015 9.840 9.890 9.750 9.820 3,972,669 -0.01(-0.10%)
Apr 08, 2015 9.780 9.910 9.780 9.830 4,466,332 +0.07(+0.72%)
Apr 07, 2015 9.870 9.930 9.760 9.760 2,953,544 -0.10(-1.01%)
Apr 06, 2015 9.630 9.860 9.555 9.860 3,406,560 +0.13(+1.34%)
Apr 02, 2015 9.580 9.730 9.730 9.730 3,194,300 +0.15(+1.57%)
Apr 01, 2015 9.660 9.660 9.470 9.580 3,524,481 -0.05(-0.52%)
Mar 31, 2015 9.670 9.720 9.595 9.630 3,407,058 -0.11(-1.13%)
Mar 30, 2015 9.470 9.790 9.470 9.740 4,642,922 +0.31(+3.29%)
Mar 27, 2015 9.390 9.440 9.280 9.430 3,019,892 +0.03(+0.32%)
Mar 26, 2015 9.500 9.500 9.330 9.400 4,471,616 -0.12(-1.26%)
Mar 25, 2015 9.890 9.890 9.500 9.520 4,785,241 -0.38(-3.84%)
Mar 24, 2015 9.920 9.960 9.820 9.900 9,574,247 -0.01(-0.10%)
Mar 23, 2015 9.860 9.940 9.795 9.910 7,409,228 +0.03(+0.30%)
Mar 20, 2015 9.700 9.910 9.690 9.880 7,536,699 +0.22(+2.28%)
Mar 19, 2015 9.790 9.830 9.590 9.660 4,135,616 -0.16(-1.63%)
Mar 18, 2015 9.710 9.860 9.650 9.820 3,825,056 +0.10(+1.03%)
Mar 17, 2015 9.710 9.800 9.650 9.720 3,971,336 -0.02(-0.21%)
Mar 16, 2015 9.540 9.830 9.540 9.740 12,768,947 +0.29(+3.07%)
Mar 13, 2015 9.540 9.570 9.370 9.450 2,474,454 -0.09(-0.94%)
Mar 12, 2015 9.520 9.659 9.490 9.540 6,541,538 +0.11(+1.17%)
Mar 11, 2015 9.300 9.530 9.300 9.430 5,951,275 +0.12(+1.29%)
Mar 10, 2015 9.240 9.420 9.070 9.310 4,202,133 +0.04(+0.43%)
Mar 09, 2015 9.210 9.330 9.190 9.270 3,396,759 +0.09(+0.98%)
Mar 06, 2015 9.220 9.370 9.160 9.180 2,655,846 -0.09(-0.97%)
Mar 05, 2015 9.370 9.400 9.235 9.270 3,360,263 -0.09(-0.96%)
Mar 04, 2015 9.440 9.520 9.360 9.360 4,992,467 -0.07(-0.74%)
Mar 03, 2015 9.430 9.730 9.410 9.430 18,136,564 -0.01(-0.11%)
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.