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 31, 2017 10.65 10.68 10.38 10.58 2,769,533 -0.07(-0.66%)
May 30, 2017 10.81 10.84 10.61 10.65 3,128,478 -0.19(-1.75%)
May 26, 2017 10.71 10.90 10.65 10.84 1,793,057 +0.06(+0.56%)
May 25, 2017 10.94 10.98 10.75 10.78 2,310,245 -0.10(-0.92%)
May 24, 2017 10.80 10.93 10.77 10.88 4,301,453 +0.10(+0.93%)
May 23, 2017 10.65 10.79 10.49 10.78 2,767,642 +0.15(+1.41%)
May 22, 2017 10.61 10.67 10.46 10.63 2,572,537 +0.03(+0.28%)
May 19, 2017 10.58 10.71 10.53 10.60 3,401,603 +0.01(+0.09%)
May 18, 2017 10.60 10.68 10.52 10.59 2,639,798 -0.03(-0.28%)
May 17, 2017 10.72 10.78 10.53 10.62 4,036,558 -0.28(-2.57%)
May 16, 2017 10.80 10.93 10.80 10.90 2,650,851 +0.09(+0.83%)
May 15, 2017 10.73 10.89 10.73 10.81 2,553,701 +0.08(+0.75%)
May 12, 2017 10.79 10.79 10.62 10.73 2,903,348 -0.10(-0.92%)
May 11, 2017 10.55 10.92 10.55 10.83 5,001,880 +0.25(+2.36%)
May 10, 2017 10.58 10.63 10.46 10.58 3,935,305 -0.02(-0.19%)
May 09, 2017 10.51 10.78 10.50 10.60 4,700,914 +0.08(+0.76%)
May 08, 2017 10.50 10.69 10.44 10.52 3,358,297 +0.02(+0.19%)
May 05, 2017 10.76 10.78 10.48 10.50 3,365,179 -0.24(-2.23%)
May 04, 2017 10.53 10.76 10.53 10.74 2,929,691 +0.23(+2.19%)
May 03, 2017 10.47 10.54 10.41 10.51 2,615,653 +0.00(+0.00%)
May 02, 2017 10.37 10.58 10.29 10.51 4,898,160 +0.12(+1.15%)
May 01, 2017 10.56 10.59 10.25 10.39 6,227,318 -0.15(-1.42%)
Apr 28, 2017 10.79 10.86 10.52 10.54 5,225,821 -0.19(-1.77%)
Apr 27, 2017 10.90 10.93 10.49 10.73 8,379,877 -0.33(-2.98%)
Apr 26, 2017 10.93 11.25 10.91 11.06 7,679,710 +0.18(+1.65%)
Apr 25, 2017 10.87 11.03 10.87 10.88 2,785,293 +0.02(+0.18%)
Apr 24, 2017 10.90 11.01 10.85 10.86 4,127,548 +0.11(+1.02%)
Apr 21, 2017 11.03 11.03 10.56 10.75 5,229,077 -0.28(-2.54%)
Apr 20, 2017 11.02 11.23 10.77 11.03 4,753,244 +0.10(+0.91%)
Apr 19, 2017 11.03 11.15 10.93 10.93 6,415,838 -0.02(-0.18%)
Apr 18, 2017 10.78 11.01 10.75 10.95 3,538,820 +0.07(+0.64%)
Apr 17, 2017 10.67 10.88 10.66 10.88 2,483,699 +0.28(+2.64%)
Apr 13, 2017 10.85 10.89 10.60 10.60 3,173,351 -0.25(-2.30%)
Apr 12, 2017 10.72 10.90 10.63 10.85 4,287,795 +0.21(+1.97%)
Apr 11, 2017 10.35 10.65 10.29 10.64 4,496,555 +0.26(+2.50%)
Apr 10, 2017 10.10 10.46 10.10 10.38 4,108,574 +0.32(+3.18%)
Apr 07, 2017 10.00 10.13 9.950 10.06 1,490,804 -0.02(-0.20%)
Apr 06, 2017 9.880 10.13 9.840 10.08 2,909,714 +0.20(+2.02%)
Apr 05, 2017 10.17 10.25 9.870 9.880 5,247,550 -0.19(-1.89%)
Apr 04, 2017 10.01 10.12 9.980 10.07 3,426,076 +0.04(+0.40%)
Apr 03, 2017 10.14 10.23 9.950 10.03 2,776,651 -0.10(-0.99%)
Mar 31, 2017 9.980 10.16 9.920 10.13 4,410,247 +0.11(+1.10%)
Mar 30, 2017 9.970 10.12 9.960 10.02 4,020,910 +0.05(+0.50%)
Mar 29, 2017 10.06 10.13 9.940 9.970 2,444,244 -0.10(-0.99%)
Mar 28, 2017 9.850 10.13 9.830 10.07 5,566,482 +0.16(+1.61%)
Mar 27, 2017 9.750 9.950 9.680 9.910 3,225,751 -0.04(-0.40%)
Mar 24, 2017 10.02 10.11 9.905 9.950 2,519,179 -0.07(-0.70%)
Mar 23, 2017 9.960 10.22 9.945 10.02 4,173,636 +0.08(+0.80%)
Mar 22, 2017 9.990 10.05 9.810 9.940 4,680,182 -0.12(-1.19%)
Mar 21, 2017 10.48 10.48 10.01 10.06 3,965,166 -0.33(-3.18%)
Mar 20, 2017 10.58 10.58 10.38 10.39 7,713,136 -0.24(-2.26%)
Mar 17, 2017 10.78 10.78 10.52 10.63 4,227,985 -0.15(-1.39%)
Mar 16, 2017 10.78 10.95 10.73 10.78 2,665,550 +0.03(+0.28%)
Mar 15, 2017 10.65 10.75 10.57 10.75 4,831,009 +0.16(+1.51%)
Mar 14, 2017 10.57 10.63 10.46 10.59 1,955,978 -0.06(-0.56%)
Mar 13, 2017 10.59 10.76 10.57 10.65 2,274,294 +0.08(+0.76%)
Mar 10, 2017 10.63 10.70 10.42 10.57 2,513,178 +0.00(+0.00%)
Mar 09, 2017 10.38 10.58 10.38 10.57 3,673,120 +0.19(+1.83%)
Mar 08, 2017 10.54 10.61 10.37 10.38 2,758,511 -0.06(-0.57%)
Mar 07, 2017 10.53 10.59 10.41 10.44 2,448,505 -0.11(-1.04%)
Mar 06, 2017 10.62 10.62 10.45 10.55 2,900,677 -0.11(-1.03%)
Mar 03, 2017 10.61 10.72 10.49 10.66 3,140,079 +0.07(+0.66%)
Mar 02, 2017 10.85 10.85 10.56 10.59 2,848,841 -0.26(-2.40%)
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.