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 )

12.72 -0.08 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 7.800 8.650 7.630 8.410 0 +0.44(+5.52%)
Aug 28, 2008 7.400 8.010 7.360 7.970 8,066,628 +0.94(+13.37%)
Aug 27, 2008 7.260 7.460 6.980 7.030 4,065,167 +0.23(+3.38%)
Aug 26, 2008 6.700 7.070 6.520 6.800 2,870,066 +0.12(+1.80%)
Aug 25, 2008 6.910 6.970 6.590 6.680 2,442,009 -0.29(-4.16%)
Aug 22, 2008 6.820 7.120 6.390 6.970 0 +0.33(+4.97%)
Aug 21, 2008 6.450 7.060 6.330 6.640 3,553,219 -0.18(-2.64%)
Aug 20, 2008 7.250 7.280 6.290 6.820 5,461,494 -0.42(-5.80%)
Aug 19, 2008 8.050 8.290 7.120 7.240 5,113,147 -0.94(-11.49%)
Aug 18, 2008 8.630 8.770 7.950 8.180 4,071,288 -0.39(-4.55%)
Aug 15, 2008 8.250 8.580 8.030 8.570 0 +0.77(+9.87%)
Aug 14, 2008 7.090 8.240 7.000 7.800 4,762,326 +0.69(+9.70%)
Aug 13, 2008 7.370 7.550 7.040 7.110 3,221,198 -0.32(-4.31%)
Aug 12, 2008 7.670 7.790 7.200 7.430 3,799,679 -0.40(-5.11%)
Aug 11, 2008 7.350 8.070 7.330 7.830 3,066,760 +0.45(+6.10%)
Aug 08, 2008 7.010 7.750 6.810 7.380 4,060,816 +0.39(+5.58%)
Aug 07, 2008 7.780 7.850 6.920 6.990 5,035,229 -1.01(-12.62%)
Aug 06, 2008 7.800 8.210 7.590 8.000 3,657,468 -0.01(-0.12%)
Aug 05, 2008 7.350 8.120 7.350 8.010 5,559,715 +0.65(+8.83%)
Aug 04, 2008 6.820 7.450 6.700 7.360 4,812,820 +0.31(+4.40%)
Aug 01, 2008 6.550 7.420 6.130 7.050 7,095,710 +0.65(+10.16%)
Jul 31, 2008 6.020 6.750 5.780 6.400 3,789,441 +0.12(+1.91%)
Jul 30, 2008 6.400 6.490 5.750 6.280 6,184,323 +0.20(+3.29%)
Jul 29, 2008 6.080 6.100 4.990 6.080 4,763,948 +1.08(+21.60%)
Jul 28, 2008 5.500 5.760 4.980 5.000 3,414,227 -0.45(-8.26%)
Jul 25, 2008 5.740 5.740 5.050 5.450 4,773,134 -0.06(-1.09%)
Jul 24, 2008 6.980 7.100 5.510 5.510 5,139,001 -1.39(-20.14%)
Jul 23, 2008 6.200 6.990 6.090 6.900 5,610,846 +0.62(+9.87%)
Jul 22, 2008 5.700 6.380 5.070 6.280 5,985,004 +0.43(+7.35%)
Jul 21, 2008 6.170 6.550 5.750 5.850 4,059,261 -0.09(-1.52%)
Jul 18, 2008 5.720 6.290 5.600 5.940 7,436,139 +0.24(+4.21%)
Jul 17, 2008 4.550 7.250 4.410 5.700 14,663,477 +1.60(+39.02%)
Jul 16, 2008 3.750 4.860 3.560 4.100 7,517,869 +0.40(+10.81%)
Jul 15, 2008 3.860 4.230 3.510 3.700 9,309,787 -0.23(-5.85%)
Jul 14, 2008 4.720 5.170 3.760 3.930 6,638,006 -0.22(-5.30%)
Jul 11, 2008 4.680 5.050 4.020 4.150 9,571,977 -1.03(-19.88%)
Jul 10, 2008 6.510 6.510 4.400 5.180 9,912,955 -1.47(-22.11%)
Jul 09, 2008 7.540 8.310 6.350 6.650 4,802,188 -0.85(-11.33%)
Jul 08, 2008 5.860 7.800 5.750 7.500 6,605,650 +1.70(+29.31%)
Jul 07, 2008 7.060 7.180 5.530 5.800 4,859,063 -1.25(-17.73%)
Jul 04, 2008 6.510 7.050 6.300 7.050 2,197,589 +0.00(+0.00%)
Jul 03, 2008 6.510 7.050 6.300 7.050 2,197,589 +0.57(+8.80%)
Jul 02, 2008 6.530 7.230 6.350 6.480 4,089,428 -0.06(-0.92%)
Jul 01, 2008 5.990 6.640 5.772 6.540 6,079,450 +0.43(+7.04%)
Jun 30, 2008 6.950 6.950 5.410 6.110 10,244,748 -0.88(-12.59%)
Jun 27, 2008 7.240 7.720 6.870 6.990 3,648,324 -0.19(-2.65%)
Jun 26, 2008 8.190 8.365 7.135 7.180 2,892,250 -1.07(-12.97%)
Jun 25, 2008 8.210 8.740 8.180 8.250 1,602,330 +0.08(+0.98%)
Jun 24, 2008 7.660 8.380 7.299 8.170 2,578,513 +0.45(+5.83%)
Jun 23, 2008 9.200 9.460 7.720 7.720 3,489,478 -1.48(-16.09%)
Jun 20, 2008 9.370 9.370 8.760 9.200 3,222,922 -0.04(-0.43%)
Jun 19, 2008 9.750 9.850 9.090 9.240 2,524,688 -0.55(-5.62%)
Jun 18, 2008 9.860 10.15 9.530 9.790 1,687,554 -0.12(-1.21%)
Jun 17, 2008 11.01 11.01 9.910 9.910 1,708,756 -0.57(-5.44%)
Jun 16, 2008 9.790 10.55 9.790 10.48 2,306,522 +0.63(+6.40%)
Jun 13, 2008 9.470 10.34 9.230 9.850 1,764,207 +0.46(+4.90%)
Jun 12, 2008 9.410 10.05 9.180 9.390 3,043,692 +0.32(+3.53%)
Jun 11, 2008 10.85 10.85 8.750 9.070 7,111,009 -1.65(-15.39%)
Jun 10, 2008 10.93 11.02 10.35 10.72 2,141,252 +0.33(+3.18%)
Jun 09, 2008 11.91 11.91 10.32 10.39 2,883,556 -0.94(-8.30%)
Jun 06, 2008 12.27 12.45 11.28 11.33 4,048,821 -1.44(-11.28%)
Jun 05, 2008 12.54 12.96 12.17 12.77 1,722,120 +0.28(+2.24%)
Jun 04, 2008 12.63 12.88 12.00 12.49 2,736,552 -0.20(-1.58%)
Jun 03, 2008 12.25 13.08 12.18 12.69 2,385,336 +0.48(+3.93%)
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.