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 (%)
Aug 31, 2011 2.546 2.599 2.272 2.298 13,647,293 -0.18(-7.14%)
Aug 30, 2011 2.484 2.625 2.351 2.475 11,030,215 -0.11(-4.44%)
Aug 29, 2011 2.263 2.670 2.254 2.590 14,172,208 +0.42(+19.11%)
Aug 26, 2011 2.007 2.245 1.909 2.175 14,452,610 +0.15(+7.42%)
Aug 25, 2011 1.989 2.210 1.936 2.024 20,177,552 +0.14(+7.51%)
Aug 24, 2011 1.503 1.936 1.485 1.883 15,811,883 +0.39(+26.04%)
Aug 23, 2011 1.538 1.556 1.405 1.494 8,658,436 -0.01(-0.59%)
Aug 22, 2011 1.724 1.812 1.485 1.503 10,027,534 -0.18(-10.53%)
Aug 19, 2011 1.662 1.750 1.600 1.679 7,478,623 +0.04(+2.15%)
Aug 18, 2011 1.706 1.768 1.591 1.644 10,771,670 -0.23(-12.26%)
Aug 17, 2011 1.900 1.900 1.803 1.874 7,855,718 +0.03(+1.44%)
Aug 16, 2011 1.945 1.954 1.821 1.847 7,925,145 -0.13(-6.70%)
Aug 15, 2011 2.007 2.015 1.887 1.980 11,125,878 +0.06(+3.23%)
Aug 12, 2011 2.183 2.183 1.892 1.918 9,496,633 -0.17(-8.05%)
Aug 11, 2011 1.936 2.201 1.839 2.086 11,495,031 +0.27(+14.56%)
Aug 10, 2011 1.980 2.068 1.803 1.821 9,745,875 -0.26(-12.34%)
Aug 09, 2011 2.590 2.210 1.830 2.077 15,714,680 +0.41(+24.34%)
Aug 08, 2011 2.590 2.678 1.653 1.671 22,571,498 -1.14(-40.57%)
Aug 05, 2011 3.103 3.200 2.678 2.811 10,553,444 -0.04(-1.24%)
Aug 04, 2011 3.403 3.421 2.846 2.846 15,472,974 -0.73(-20.49%)
Aug 03, 2011 3.447 3.685 3.332 3.580 7,361,118 +0.13(+3.85%)
Aug 02, 2011 3.545 3.668 3.439 3.447 8,057,304 -0.04(-1.02%)
Aug 01, 2011 3.598 3.633 3.332 3.483 9,047,527 -0.04(-1.00%)
Jul 29, 2011 3.660 3.668 3.509 3.518 8,951,679 -0.19(-5.24%)
Jul 28, 2011 3.810 3.872 3.704 3.713 5,703,976 -0.10(-2.55%)
Jul 27, 2011 3.916 3.978 3.704 3.810 6,987,274 -0.17(-4.22%)
Jul 26, 2011 3.677 4.026 3.642 3.978 13,716,402 +0.32(+8.70%)
Jul 25, 2011 3.677 3.828 3.642 3.660 11,555,931 -0.03(-0.72%)
Jul 22, 2011 3.553 3.704 3.447 3.686 18,708,984 +0.04(+1.21%)
Jul 21, 2011 3.889 3.889 3.633 3.642 10,632,552 -0.22(-5.72%)
Jul 20, 2011 3.978 3.987 3.761 3.863 11,482,568 -0.10(-2.46%)
Jul 19, 2011 4.093 4.261 3.898 3.960 11,336,666 -0.12(-3.03%)
Jul 18, 2011 4.835 4.950 3.889 4.084 24,484,080 -1.22(-23.00%)
Jul 15, 2011 5.374 5.419 5.171 5.304 7,638,205 -0.04(-0.66%)
Jul 14, 2011 5.666 5.666 5.304 5.339 5,267,680 -0.28(-5.03%)
Jul 13, 2011 5.613 5.799 5.480 5.622 3,717,334 +0.09(+1.60%)
Jul 12, 2011 5.587 5.834 5.507 5.534 4,073,822 -0.04(-0.63%)
Jul 11, 2011 5.746 5.746 5.489 5.569 3,476,698 -0.27(-4.69%)
Jul 08, 2011 5.852 5.914 5.688 5.843 5,111,444 -0.18(-2.94%)
Jul 07, 2011 5.984 6.029 5.569 6.020 9,539,847 -0.01(-0.15%)
Jul 06, 2011 5.321 6.029 5.304 6.029 14,902,492 +0.68(+12.73%)
Jul 05, 2011 5.419 5.463 5.321 5.348 2,830,977 -0.04(-0.82%)
Jul 01, 2011 5.304 5.427 5.277 5.392 5,421,663 +0.13(+2.52%)
Jun 30, 2011 5.242 5.348 5.215 5.259 4,697,089 +0.05(+1.02%)
Jun 29, 2011 5.153 5.286 5.127 5.206 7,004,499 +0.13(+2.61%)
Jun 28, 2011 5.206 5.233 5.030 5.074 6,281,125 -0.01(-0.17%)
Jun 27, 2011 5.259 5.286 5.074 5.083 7,874,154 -0.26(-4.80%)
Jun 24, 2011 5.427 5.489 5.304 5.339 7,363,834 -0.01(-0.17%)
Jun 23, 2011 5.569 5.578 5.233 5.348 7,676,140 -0.29(-5.17%)
Jun 22, 2011 5.763 5.869 5.622 5.640 2,844,790 -0.16(-2.74%)
Jun 21, 2011 5.666 5.825 5.648 5.799 3,124,309 +0.19(+3.47%)
Jun 20, 2011 5.631 5.666 5.595 5.604 1,914,525 +0.01(+0.16%)
Jun 17, 2011 5.693 5.781 5.569 5.595 4,054,465 +0.01(+0.16%)
Jun 16, 2011 5.534 5.755 5.472 5.587 4,730,863 +0.08(+1.44%)
Jun 15, 2011 5.498 5.701 5.436 5.507 4,400,262 -0.07(-1.27%)
Jun 14, 2011 5.480 5.640 5.480 5.578 4,856,269 +0.21(+3.95%)
Jun 13, 2011 5.410 5.436 5.286 5.366 6,194,756 -0.01(-0.16%)
Jun 10, 2011 5.206 5.516 5.047 5.374 10,766,483 +0.30(+5.92%)
Jun 09, 2011 5.339 5.348 4.782 5.074 16,138,251 -0.05(-1.03%)
Jun 08, 2011 5.975 6.351 5.118 5.127 25,211,222 -1.30(-20.22%)
Jun 07, 2011 6.603 6.727 6.426 6.426 3,323,270 -0.09(-1.36%)
Jun 06, 2011 6.683 6.718 6.479 6.515 3,285,143 -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.