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 )

16.15 USD -0.31 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.880 2.940 2.570 2.600 12,063,503 -0.20(-7.14%)
Aug 30, 2011 2.810 2.970 2.660 2.800 9,750,141 -0.13(-4.44%)
Aug 29, 2011 2.560 3.020 2.550 2.930 12,527,501 +0.47(+19.11%)
Aug 26, 2011 2.270 2.540 2.160 2.460 12,775,362 +0.17(+7.42%)
Aug 25, 2011 2.250 2.500 2.190 2.290 17,835,915 +0.16(+7.51%)
Aug 24, 2011 1.700 2.190 1.680 2.130 13,976,889 +0.44(+26.04%)
Aug 23, 2011 1.740 1.760 1.590 1.690 7,653,611 -0.01(-0.59%)
Aug 22, 2011 1.950 2.050 1.680 1.700 8,863,823 -0.20(-10.53%)
Aug 19, 2011 1.880 1.980 1.810 1.900 6,610,717 +0.04(+2.15%)
Aug 18, 2011 1.930 2.000 1.800 1.860 9,521,601 -0.26(-12.26%)
Aug 17, 2011 2.150 2.150 2.040 2.120 6,944,050 +0.03(+1.44%)
Aug 16, 2011 2.200 2.210 2.060 2.090 7,005,420 -0.15(-6.70%)
Aug 15, 2011 2.270 2.280 2.135 2.240 9,834,703 +0.07(+3.23%)
Aug 12, 2011 2.470 2.470 2.140 2.170 8,394,534 -0.19(-8.05%)
Aug 11, 2011 2.190 2.490 2.080 2.360 10,161,015 +0.30(+14.56%)
Aug 10, 2011 2.240 2.340 2.040 2.060 8,614,851 -0.29(-12.34%)
Aug 09, 2011 2.930 2.500 2.070 2.350 13,890,967 +0.46(+24.34%)
Aug 08, 2011 2.930 3.030 1.870 1.890 19,952,041 -1.29(-40.57%)
Aug 05, 2011 3.510 3.620 3.030 3.180 9,328,700 -0.04(-1.24%)
Aug 04, 2011 3.850 3.870 3.220 3.220 13,677,311 -0.83(-20.49%)
Aug 03, 2011 3.900 4.169 3.770 4.050 6,506,849 +0.15(+3.85%)
Aug 02, 2011 4.010 4.150 3.890 3.900 7,122,242 -0.04(-1.02%)
Aug 01, 2011 4.070 4.110 3.770 3.940 7,997,547 -0.04(-1.01%)
Jul 29, 2011 4.140 4.150 3.970 3.980 7,912,823 -0.22(-5.24%)
Jul 28, 2011 4.310 4.380 4.190 4.200 5,042,021 -0.11(-2.55%)
Jul 27, 2011 4.430 4.500 4.190 4.310 6,176,390 -0.19(-4.22%)
Jul 26, 2011 4.160 4.555 4.120 4.500 12,124,592 +0.36(+8.70%)
Jul 25, 2011 4.160 4.330 4.120 4.140 10,214,847 -0.03(-0.72%)
Jul 22, 2011 4.020 4.190 3.900 4.170 16,537,778 +0.05(+1.21%)
Jul 21, 2011 4.400 4.400 4.110 4.120 9,398,628 -0.25(-5.72%)
Jul 20, 2011 4.500 4.510 4.255 4.370 10,149,998 -0.11(-2.46%)
Jul 19, 2011 4.630 4.820 4.410 4.480 10,021,028 -0.14(-3.03%)
Jul 18, 2011 5.470 5.600 4.400 4.620 21,642,664 -1.38(-23.00%)
Jul 15, 2011 6.080 6.130 5.850 6.000 6,751,780 -0.04(-0.66%)
Jul 14, 2011 6.410 6.410 6.000 6.040 4,656,358 -0.32(-5.03%)
Jul 13, 2011 6.350 6.560 6.200 6.360 3,285,932 +0.10(+1.60%)
Jul 12, 2011 6.320 6.600 6.230 6.260 3,601,049 -0.04(-0.63%)
Jul 11, 2011 6.500 6.500 6.210 6.300 3,073,222 -0.31(-4.69%)
Jul 08, 2011 6.620 6.690 6.435 6.610 4,518,253 -0.20(-2.94%)
Jul 07, 2011 6.770 6.820 6.300 6.810 8,432,733 -0.01(-0.15%)
Jul 06, 2011 6.020 6.820 6.000 6.820 13,173,035 +0.77(+12.73%)
Jul 05, 2011 6.130 6.180 6.020 6.050 2,502,438 -0.05(-0.82%)
Jul 01, 2011 6.000 6.140 5.970 6.100 4,792,471 +0.15(+2.52%)
Jun 30, 2011 5.930 6.050 5.900 5.950 4,151,985 +0.06(+1.02%)
Jun 29, 2011 5.830 5.980 5.800 5.890 6,191,616 +0.15(+2.61%)
Jun 28, 2011 5.890 5.920 5.690 5.740 5,552,191 -0.01(-0.17%)
Jun 27, 2011 5.950 5.980 5.740 5.750 6,960,346 -0.29(-4.80%)
Jun 24, 2011 6.140 6.210 6.000 6.040 6,509,250 -0.01(-0.17%)
Jun 23, 2011 6.300 6.310 5.920 6.050 6,785,312 -0.33(-5.17%)
Jun 22, 2011 6.520 6.640 6.360 6.380 2,514,648 -0.18(-2.74%)
Jun 21, 2011 6.410 6.590 6.390 6.560 2,761,728 +0.22(+3.47%)
Jun 20, 2011 6.370 6.410 6.330 6.340 1,692,342 +0.01(+0.16%)
Jun 17, 2011 6.440 6.540 6.300 6.330 3,583,938 +0.01(+0.16%)
Jun 16, 2011 6.260 6.510 6.190 6.320 4,181,839 +0.09(+1.44%)
Jun 15, 2011 6.220 6.450 6.150 6.230 3,889,605 -0.08(-1.27%)
Jun 14, 2011 6.200 6.380 6.200 6.310 4,292,692 +0.24(+3.95%)
Jun 13, 2011 6.120 6.150 5.980 6.070 5,475,845 -0.01(-0.16%)
Jun 10, 2011 5.890 6.240 5.710 6.080 9,517,016 +0.34(+5.92%)
Jun 09, 2011 6.040 6.050 5.410 5.740 14,265,382 -0.06(-1.03%)
Jun 08, 2011 6.760 7.185 5.790 5.800 22,285,421 -1.47(-20.22%)
Jun 07, 2011 7.470 7.611 7.270 7.270 2,937,600 -0.10(-1.36%)
Jun 06, 2011 7.560 7.600 7.330 7.370 2,903,897 -0.21(-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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.