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 )

13.15 -0.18 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 65.28 66.78 65.03 66.55 973,200 +1.27(+1.95%)
Sep 29, 2004 64.27 65.32 63.95 65.28 441,400 +1.01(+1.57%)
Sep 28, 2004 64.15 64.72 64.10 64.27 333,600 +0.17(+0.27%)
Sep 27, 2004 65.35 65.35 64.06 64.10 426,400 -1.25(-1.91%)
Sep 24, 2004 65.65 66.17 65.34 65.35 306,100 -0.37(-0.56%)
Sep 23, 2004 66.00 66.50 65.61 65.72 661,800 +0.47(+0.72%)
Sep 22, 2004 65.75 66.10 65.19 65.25 420,000 -1.08(-1.63%)
Sep 21, 2004 65.56 66.46 65.56 66.33 557,200 +0.74(+1.13%)
Sep 20, 2004 65.25 65.68 64.80 65.59 661,200 +0.33(+0.51%)
Sep 17, 2004 65.46 66.00 64.83 65.26 702,500 -0.20(-0.31%)
Sep 16, 2004 65.16 65.99 65.00 65.46 691,300 +0.38(+0.58%)
Sep 15, 2004 64.50 65.82 64.17 65.08 899,200 +0.78(+1.21%)
Sep 14, 2004 64.34 64.75 63.62 64.30 1,723,500 +0.05(+0.08%)
Sep 13, 2004 64.20 64.85 63.15 64.25 2,167,700 -0.89(-1.37%)
Sep 10, 2004 68.05 68.05 64.86 65.14 1,970,800 -3.30(-4.82%)
Sep 09, 2004 69.18 69.18 68.21 68.44 617,300 -0.61(-0.88%)
Sep 08, 2004 69.60 69.83 69.00 69.05 449,200 -0.79(-1.13%)
Sep 07, 2004 69.40 70.00 69.10 69.84 521,800 +0.74(+1.07%)
Sep 03, 2004 69.97 70.76 69.10 69.10 611,100 -0.85(-1.22%)
Sep 02, 2004 68.57 70.20 68.30 69.95 659,600 +1.52(+2.22%)
Sep 01, 2004 68.27 68.50 67.63 68.43 434,800 +0.16(+0.23%)
Aug 31, 2004 69.30 69.30 67.46 68.27 844,300 -0.89(-1.29%)
Aug 30, 2004 69.71 69.93 69.10 69.16 293,100 -0.45(-0.65%)
Aug 27, 2004 70.00 70.09 69.40 69.61 200,600 -0.28(-0.40%)
Aug 26, 2004 69.30 69.92 69.01 69.89 279,200 +0.39(+0.56%)
Aug 25, 2004 69.41 69.73 68.52 69.50 430,500 +0.34(+0.49%)
Aug 24, 2004 69.90 70.10 68.92 69.16 571,100 -0.59(-0.85%)
Aug 23, 2004 69.24 70.16 69.24 69.75 452,400 +0.31(+0.45%)
Aug 20, 2004 68.62 69.49 68.51 69.44 304,000 +0.74(+1.08%)
Aug 19, 2004 68.15 68.86 68.15 68.70 263,900 +0.20(+0.29%)
Aug 18, 2004 68.08 68.58 67.30 68.50 663,300 +0.25(+0.37%)
Aug 17, 2004 67.20 69.21 66.85 68.25 948,900 +1.90(+2.86%)
Aug 16, 2004 66.09 67.00 65.85 66.35 606,400 +0.26(+0.39%)
Aug 13, 2004 66.24 66.48 65.75 66.09 525,600 -0.12(-0.18%)
Aug 12, 2004 67.21 67.59 66.02 66.21 432,200 -0.99(-1.47%)
Aug 11, 2004 67.35 67.84 66.75 67.20 869,800 -0.80(-1.18%)
Aug 10, 2004 67.08 68.18 66.77 68.00 794,100 +1.68(+2.53%)
Aug 09, 2004 66.15 66.72 66.00 66.32 591,500 +0.42(+0.64%)
Aug 06, 2004 68.16 68.36 65.84 65.90 1,685,500 -2.97(-4.31%)
Aug 05, 2004 70.89 71.04 68.75 68.87 514,600 -1.85(-2.62%)
Aug 04, 2004 70.43 71.40 70.41 70.72 554,600 -0.18(-0.25%)
Aug 03, 2004 71.08 71.55 70.47 70.90 394,300 -0.11(-0.15%)
Aug 02, 2004 70.84 71.13 70.22 71.01 457,900 +0.01(+0.01%)
Jul 30, 2004 69.96 71.04 69.96 71.00 543,100 +1.05(+1.50%)
Jul 29, 2004 70.32 70.95 69.70 69.95 677,200 +0.00(+0.00%)
Jul 28, 2004 70.25 70.26 69.42 69.95 613,800 -0.05(-0.07%)
Jul 27, 2004 70.70 70.88 69.50 70.00 636,700 -0.10(-0.14%)
Jul 26, 2004 70.59 71.48 70.10 70.10 735,700 -0.49(-0.69%)
Jul 23, 2004 70.51 70.90 69.87 70.59 404,200 +0.09(+0.13%)
Jul 22, 2004 70.73 70.73 69.75 70.50 529,400 -0.23(-0.33%)
Jul 21, 2004 72.68 72.95 70.65 70.73 834,600 -1.70(-2.35%)
Jul 20, 2004 72.15 72.60 70.99 72.43 1,134,000 +0.53(+0.74%)
Jul 19, 2004 72.95 73.15 71.63 71.90 1,094,900 -1.15(-1.57%)
Jul 16, 2004 75.45 75.45 72.62 73.05 1,696,800 -1.70(-2.27%)
Jul 15, 2004 76.22 76.22 74.38 74.75 1,238,800 -1.47(-1.93%)
Jul 14, 2004 77.01 78.80 75.62 76.22 2,103,400 -1.22(-1.58%)
Jul 13, 2004 75.20 78.95 75.20 77.44 1,964,100 +3.82(+5.19%)
Jul 12, 2004 73.05 73.70 72.84 73.62 374,800 +0.57(+0.78%)
Jul 09, 2004 72.66 73.37 72.35 73.05 310,700 +0.44(+0.61%)
Jul 08, 2004 73.35 73.55 72.55 72.61 283,300 -0.61(-0.83%)
Jul 07, 2004 73.57 74.35 73.05 73.22 492,200 -0.60(-0.81%)
Jul 06, 2004 74.01 74.40 73.12 73.82 414,600 -0.19(-0.26%)
Jul 02, 2004 74.87 75.25 74.00 74.01 646,600 -1.32(-1.75%)
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.