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 )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.574 2.627 2.297 2.324 13,498,285 -0.18(-7.14%)
Aug 30, 2011 2.511 2.654 2.377 2.502 10,909,782 -0.12(-4.44%)
Aug 29, 2011 2.288 2.699 2.279 2.619 14,017,469 +0.42(+19.11%)
Aug 26, 2011 2.029 2.270 1.930 2.199 14,294,810 +0.15(+7.42%)
Aug 25, 2011 2.011 2.234 1.957 2.047 19,957,244 +0.14(+7.51%)
Aug 24, 2011 1.519 1.957 1.501 1.904 15,639,242 +0.39(+26.04%)
Aug 23, 2011 1.555 1.573 1.421 1.510 8,563,899 -0.01(-0.59%)
Aug 22, 2011 1.743 1.832 1.501 1.519 9,918,049 -0.18(-10.53%)
Aug 19, 2011 1.680 1.770 1.618 1.698 7,396,968 +0.04(+2.15%)
Aug 18, 2011 1.725 1.787 1.609 1.662 10,654,060 -0.23(-12.26%)
Aug 17, 2011 1.921 1.921 1.823 1.895 7,769,946 +0.03(+1.44%)
Aug 16, 2011 1.966 1.975 1.841 1.868 7,838,615 -0.13(-6.70%)
Aug 15, 2011 2.029 2.038 1.908 2.002 11,004,401 +0.06(+3.23%)
Aug 12, 2011 2.207 2.207 1.913 1.939 9,392,945 -0.17(-8.05%)
Aug 11, 2011 1.957 2.225 1.859 2.109 11,369,523 +0.27(+14.56%)
Aug 10, 2011 2.002 2.091 1.823 1.841 9,639,465 -0.26(-12.34%)
Aug 09, 2011 2.619 2.234 1.850 2.100 15,543,100 +0.41(+24.34%)
Aug 08, 2011 2.619 2.708 1.671 1.689 22,325,052 -1.15(-40.57%)
Aug 05, 2011 3.137 3.235 2.708 2.842 10,438,216 -0.04(-1.24%)
Aug 04, 2011 3.441 3.459 2.878 2.878 15,304,033 -0.74(-20.49%)
Aug 03, 2011 3.485 3.726 3.369 3.620 7,280,746 +0.13(+3.85%)
Aug 02, 2011 3.584 3.709 3.477 3.485 7,969,331 -0.04(-1.02%)
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.