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 )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 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 (%)
Jun 28, 2013 5.480 5.525 5.366 5.366 12,814,022 -0.19(-3.50%)
Jun 27, 2013 5.392 5.631 5.374 5.560 12,078,483 +0.24(+4.49%)
Jun 26, 2013 5.286 5.410 5.268 5.321 7,110,223 +0.11(+2.03%)
Jun 25, 2013 5.012 5.242 4.941 5.215 11,171,564 +0.27(+5.55%)
Jun 24, 2013 5.034 5.096 4.871 4.941 15,025,528 -0.27(-5.25%)
Jun 21, 2013 5.357 5.441 4.871 5.215 26,720,286 -0.12(-2.32%)
Jun 20, 2013 5.472 5.489 5.233 5.339 15,305,701 -0.27(-4.88%)
Jun 19, 2013 5.675 5.790 5.582 5.613 10,154,968 -0.08(-1.40%)
Jun 18, 2013 5.551 5.693 5.525 5.693 6,751,993 +0.17(+3.04%)
Jun 17, 2013 5.445 5.657 5.401 5.525 8,844,110 +0.16(+2.97%)
Jun 14, 2013 5.410 5.480 5.330 5.366 4,938,145 -0.05(-0.98%)
Jun 13, 2013 5.286 5.427 5.144 5.419 7,803,626 +0.05(+0.99%)
Jun 12, 2013 5.534 5.613 5.313 5.366 7,519,333 -0.11(-1.94%)
Jun 11, 2013 5.525 5.551 5.392 5.472 6,981,457 -0.16(-2.83%)
Jun 10, 2013 5.507 5.701 5.480 5.631 11,963,432 +0.22(+4.09%)
Jun 07, 2013 5.286 5.436 5.220 5.410 9,354,221 +0.15(+2.86%)
Jun 06, 2013 5.092 5.268 4.897 5.259 15,241,694 +0.14(+2.76%)
Jun 05, 2013 5.268 5.290 5.047 5.118 10,491,658 -0.19(-3.50%)
Jun 04, 2013 5.427 5.553 5.224 5.304 10,531,971 -0.12(-2.28%)
Jun 03, 2013 5.489 5.613 5.268 5.427 14,015,411 -0.04(-0.65%)
May 31, 2013 5.445 5.569 5.436 5.463 9,808,833 -0.03(-0.48%)
May 30, 2013 5.489 5.569 5.436 5.489 11,297,368 +0.02(+0.32%)
May 29, 2013 5.595 5.719 5.392 5.472 12,486,645 -0.24(-4.18%)
May 28, 2013 5.427 5.746 5.427 5.710 15,274,467 +0.38(+7.13%)
May 24, 2013 5.401 5.427 5.224 5.330 6,734,814 -0.09(-1.63%)
May 23, 2013 5.206 5.525 5.136 5.419 12,116,646 +0.10(+1.83%)
May 22, 2013 5.587 5.781 5.189 5.321 17,433,162 -0.27(-4.75%)
May 21, 2013 5.516 5.640 5.507 5.587 11,174,172 +0.14(+2.60%)
May 20, 2013 5.330 5.542 5.313 5.445 11,484,067 +0.08(+1.48%)
May 17, 2013 5.330 5.436 5.268 5.366 10,400,628 +0.10(+1.85%)
May 16, 2013 5.613 5.613 5.224 5.268 16,480,551 -0.21(-3.87%)
May 15, 2013 5.463 5.834 5.321 5.480 21,448,568 +0.34(+6.53%)
May 13, 2013 5.039 5.180 5.021 5.145 11,535,020 +0.06(+1.22%)
May 10, 2013 5.145 5.189 5.039 5.083 10,293,822 -0.01(-0.17%)
May 09, 2013 4.959 5.171 4.959 5.092 15,248,433 +0.11(+2.13%)
May 08, 2013 5.065 5.136 4.915 4.985 15,045,587 -0.05(-1.05%)
May 07, 2013 4.985 5.224 4.871 5.039 22,171,656 +0.17(+3.45%)
May 06, 2013 4.650 5.074 4.641 4.871 19,770,624 +0.22(+4.75%)
May 03, 2013 4.729 4.853 4.623 4.650 9,193,942 -0.01(-0.19%)
May 02, 2013 4.561 4.764 4.499 4.658 9,391,138 +0.13(+2.93%)
May 01, 2013 4.658 4.689 4.464 4.526 12,774,675 -0.25(-5.19%)
Apr 30, 2013 4.411 4.924 4.352 4.773 27,884,370 -0.07(-1.46%)
Apr 29, 2013 4.853 4.941 4.729 4.844 10,950,720 +0.12(+2.62%)
Apr 26, 2013 4.729 4.790 4.658 4.720 8,320,322 -0.04(-0.74%)
Apr 25, 2013 4.747 4.915 4.720 4.756 14,408,762 +0.08(+1.70%)
Apr 24, 2013 4.543 4.694 4.490 4.676 8,514,592 +0.11(+2.52%)
Apr 23, 2013 4.499 4.614 4.464 4.561 10,910,145 +0.12(+2.79%)
Apr 22, 2013 4.455 4.517 4.296 4.437 11,252,688 +0.03(+0.60%)
Apr 19, 2013 4.190 4.517 4.163 4.411 13,352,650 +0.20(+4.83%)
Apr 18, 2013 4.252 4.314 4.022 4.208 11,496,523 -0.03(-0.63%)
Apr 17, 2013 4.429 4.482 4.208 4.234 16,712,636 -0.26(-5.71%)
Apr 16, 2013 4.561 4.597 4.340 4.490 18,910,346 +0.03(+0.59%)
Apr 15, 2013 4.543 4.641 4.437 4.464 14,039,610 -0.10(-2.13%)
Apr 12, 2013 4.597 4.658 4.508 4.561 8,514,568 -0.09(-1.90%)
Apr 11, 2013 4.641 4.778 4.579 4.650 15,167,113 -0.02(-0.38%)
Apr 10, 2013 4.579 4.787 4.570 4.667 21,612,578 +0.11(+2.52%)
Apr 09, 2013 4.959 5.109 4.535 4.552 44,068,824 -0.27(-5.50%)
Apr 08, 2013 4.455 4.826 4.376 4.818 35,897,592 +0.45(+10.32%)
Apr 05, 2013 4.181 4.406 4.155 4.367 13,167,714 +0.06(+1.44%)
Apr 04, 2013 4.278 4.473 4.155 4.305 13,844,788 +0.00(+0.00%)
Apr 03, 2013 4.420 4.455 4.190 4.305 13,591,504 -0.11(-2.60%)
Apr 02, 2013 4.473 4.552 4.358 4.420 14,932,542 -0.01(-0.20%)
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.