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 )

12.83 +0.22 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 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 (%)
Aug 31, 2011 2.641 2.696 2.357 2.384 13,154,946 -0.18(-7.14%)
Aug 30, 2011 2.577 2.724 2.439 2.568 10,632,283 -0.12(-4.44%)
Aug 29, 2011 2.348 2.769 2.338 2.687 13,660,925 +0.43(+19.11%)
Aug 26, 2011 2.082 2.329 1.981 2.256 13,931,211 +0.16(+7.42%)
Aug 25, 2011 2.063 2.293 2.008 2.100 19,449,618 +0.15(+7.51%)
Aug 24, 2011 1.559 2.008 1.541 1.953 15,241,446 +0.40(+26.04%)
Aug 23, 2011 1.596 1.614 1.458 1.550 8,346,070 -0.01(-0.59%)
Aug 22, 2011 1.788 1.880 1.541 1.559 9,665,776 -0.18(-10.53%)
Aug 19, 2011 1.724 1.816 1.660 1.742 7,208,820 +0.04(+2.15%)
Aug 18, 2011 1.770 1.834 1.651 1.706 10,383,066 -0.24(-12.26%)
Aug 17, 2011 1.972 1.972 1.871 1.944 7,572,312 +0.03(+1.44%)
Aug 16, 2011 2.017 2.027 1.889 1.917 7,639,234 -0.14(-6.70%)
Aug 15, 2011 2.082 2.091 1.958 2.054 10,724,496 +0.06(+3.23%)
Aug 12, 2011 2.265 2.265 1.962 1.990 9,154,028 -0.17(-8.05%)
Aug 11, 2011 2.008 2.283 1.907 2.164 11,080,331 +0.28(+14.56%)
Aug 10, 2011 2.054 2.146 1.871 1.889 9,394,278 -0.27(-12.34%)
Aug 09, 2011 2.687 2.293 1.898 2.155 15,147,750 +0.42(+24.34%)
Aug 08, 2011 2.687 2.779 1.715 1.733 21,757,198 -1.18(-40.57%)
Aug 05, 2011 3.219 3.320 2.779 2.916 10,172,713 -0.04(-1.24%)
Aug 04, 2011 3.531 3.549 2.953 2.953 14,914,763 -0.76(-20.49%)
Aug 03, 2011 3.576 3.823 3.457 3.714 7,095,555 +0.14(+3.85%)
Aug 02, 2011 3.677 3.806 3.567 3.576 7,766,625 -0.04(-1.02%)
Aug 01, 2011 3.732 3.769 3.457 3.613 8,721,124 -0.04(-1.00%)
Jul 29, 2011 3.797 3.806 3.641 3.650 8,628,734 -0.20(-5.24%)
Jul 28, 2011 3.952 4.017 3.842 3.852 5,498,197 -0.10(-2.55%)
Jul 27, 2011 4.062 4.127 3.842 3.952 6,735,198 -0.17(-4.22%)
Jul 26, 2011 3.815 4.177 3.778 4.127 13,221,562 +0.33(+8.70%)
Jul 25, 2011 3.815 3.971 3.778 3.797 11,139,034 -0.03(-0.72%)
Jul 22, 2011 3.686 3.842 3.576 3.824 18,034,030 +0.05(+1.21%)
Jul 21, 2011 4.035 4.035 3.769 3.778 10,248,967 -0.23(-5.72%)
Jul 20, 2011 4.127 4.136 3.902 4.007 11,068,317 -0.10(-2.46%)
Jul 19, 2011 4.246 4.420 4.044 4.108 10,927,679 -0.13(-3.03%)
Jul 18, 2011 5.016 5.135 4.035 4.237 23,600,780 -1.27(-23.00%)
Jul 15, 2011 5.576 5.621 5.365 5.502 7,362,646 -0.04(-0.66%)
Jul 14, 2011 5.878 5.878 5.502 5.539 5,077,641 -0.29(-5.03%)
Jul 13, 2011 5.823 6.016 5.686 5.832 3,583,226 +0.09(+1.60%)
Jul 12, 2011 5.796 6.052 5.713 5.741 3,926,853 -0.04(-0.63%)
Jul 11, 2011 5.961 5.961 5.695 5.777 3,351,271 -0.28(-4.69%)
Jul 08, 2011 6.071 6.135 5.901 6.062 4,927,041 -0.18(-2.94%)
Jul 07, 2011 6.208 6.254 5.777 6.245 9,195,683 -0.01(-0.15%)
Jul 06, 2011 5.521 6.254 5.502 6.254 14,364,863 +0.71(+12.73%)
Jul 05, 2011 5.621 5.667 5.521 5.548 2,728,845 -0.05(-0.82%)
Jul 01, 2011 5.502 5.631 5.475 5.594 5,226,069 +0.14(+2.52%)
Jun 30, 2011 5.438 5.548 5.410 5.456 4,527,635 +0.06(+1.02%)
Jun 29, 2011 5.346 5.484 5.319 5.401 6,751,801 +0.14(+2.61%)
Jun 28, 2011 5.401 5.429 5.218 5.264 6,054,524 -0.01(-0.17%)
Jun 27, 2011 5.456 5.484 5.264 5.273 7,590,082 -0.27(-4.80%)
Jun 24, 2011 5.631 5.695 5.502 5.539 7,098,173 -0.01(-0.17%)
Jun 23, 2011 5.777 5.786 5.429 5.548 7,399,212 -0.30(-5.17%)
Jun 22, 2011 5.979 6.089 5.832 5.851 2,742,160 -0.17(-2.74%)
Jun 21, 2011 5.878 6.043 5.860 6.016 3,011,595 +0.20(+3.47%)
Jun 20, 2011 5.841 5.878 5.805 5.814 1,845,456 +0.01(+0.16%)
Jun 17, 2011 5.906 5.997 5.777 5.805 3,908,194 +0.01(+0.16%)
Jun 16, 2011 5.741 5.970 5.676 5.796 4,560,190 +0.08(+1.44%)
Jun 15, 2011 5.704 5.915 5.640 5.713 4,241,516 -0.07(-1.27%)
Jun 14, 2011 5.686 5.851 5.686 5.786 4,681,072 +0.22(+3.95%)
Jun 13, 2011 5.612 5.640 5.484 5.566 5,971,271 -0.01(-0.16%)
Jun 10, 2011 5.401 5.722 5.236 5.576 10,378,066 +0.31(+5.92%)
Jun 09, 2011 5.539 5.548 4.961 5.264 15,556,040 -0.06(-1.03%)
Jun 08, 2011 6.199 6.589 5.310 5.319 24,301,690 -1.35(-20.22%)
Jun 07, 2011 6.850 6.979 6.667 6.667 3,203,379 -0.09(-1.36%)
Jun 06, 2011 6.933 6.969 6.722 6.759 3,166,626 -0.19(-2.77%)
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.