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 )

14.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 42.54 42.89 41.86 41.96 715,100 -0.58(-1.36%)
Oct 30, 2002 42.40 43.00 41.40 42.54 817,700 +0.51(+1.21%)
Oct 29, 2002 42.35 42.74 41.28 42.03 1,304,400 -1.00(-2.32%)
Oct 28, 2002 45.58 46.35 42.86 43.03 1,017,200 -2.22(-4.91%)
Oct 25, 2002 43.37 45.25 42.55 45.25 946,700 +1.61(+3.69%)
Oct 24, 2002 44.89 45.30 43.30 43.64 964,700 -1.00(-2.24%)
Oct 23, 2002 46.12 46.12 43.35 44.64 1,369,400 -1.73(-3.73%)
Oct 22, 2002 47.70 47.95 46.12 46.37 1,289,600 -2.12(-4.37%)
Oct 21, 2002 44.75 48.52 44.35 48.49 1,780,300 +3.44(+7.64%)
Oct 18, 2002 44.25 45.49 43.55 45.05 795,800 +0.55(+1.24%)
Oct 17, 2002 43.70 44.84 43.45 44.50 1,028,600 +2.60(+6.21%)
Oct 16, 2002 44.00 44.37 41.39 41.90 1,326,500 -2.77(-6.20%)
Oct 15, 2002 42.40 44.94 42.31 44.67 1,584,900 +4.13(+10.19%)
Oct 14, 2002 40.10 40.94 39.70 40.54 839,300 -0.21(-0.52%)
Oct 11, 2002 37.84 42.00 37.84 40.75 1,730,700 +2.92(+7.72%)
Oct 10, 2002 34.75 39.50 34.75 37.83 3,443,100 +3.96(+11.69%)
Oct 09, 2002 37.20 37.20 33.60 33.87 3,274,700 -3.83(-10.16%)
Oct 08, 2002 36.55 37.95 35.99 37.70 1,498,600 +1.61(+4.46%)
Oct 07, 2002 38.15 38.60 36.08 36.09 1,321,700 -2.16(-5.65%)
Oct 04, 2002 38.99 39.15 37.31 38.25 1,326,000 -0.74(-1.90%)
Oct 03, 2002 40.90 41.26 38.99 38.99 1,600,500 -2.08(-5.06%)
Oct 02, 2002 42.16 42.50 40.80 41.07 1,120,900 -1.38(-3.25%)
Oct 01, 2002 40.83 42.70 40.70 42.45 1,727,600 +1.62(+3.97%)
Sep 30, 2002 40.85 41.16 39.72 40.83 1,752,300 +0.41(+1.01%)
Sep 27, 2002 42.41 42.41 40.21 40.42 1,424,600 -2.05(-4.83%)
Sep 26, 2002 40.25 42.66 40.04 42.47 1,806,000 +2.29(+5.70%)
Sep 25, 2002 39.90 40.50 39.37 40.18 1,854,500 +0.95(+2.42%)
Sep 24, 2002 39.65 40.77 38.60 39.23 1,540,500 -0.89(-2.22%)
Sep 23, 2002 41.31 41.31 39.80 40.12 1,085,800 -1.46(-3.51%)
Sep 20, 2002 41.65 42.27 40.40 41.58 1,777,900 +0.11(+0.27%)
Sep 19, 2002 43.25 43.70 41.44 41.47 860,000 -2.25(-5.15%)
Sep 18, 2002 43.29 45.25 42.65 43.72 3,207,400 +0.43(+0.99%)
Sep 17, 2002 48.70 48.75 43.19 43.29 6,142,100 -5.41(-11.11%)
Sep 16, 2002 49.90 52.00 48.40 48.70 4,298,900 -6.53(-11.82%)
Sep 13, 2002 54.70 55.40 54.36 55.23 757,200 +0.30(+0.55%)
Sep 12, 2002 56.92 56.92 54.80 54.93 1,911,500 -2.07(-3.63%)
Sep 11, 2002 58.10 58.30 56.92 57.00 716,900 -0.90(-1.55%)
Sep 10, 2002 58.99 58.99 57.67 57.90 921,600 -1.09(-1.85%)
Sep 09, 2002 58.30 59.43 57.75 58.99 731,100 +0.61(+1.04%)
Sep 06, 2002 59.00 59.07 58.19 58.38 433,800 +0.32(+0.55%)
Sep 05, 2002 57.80 58.38 56.83 58.06 561,300 -0.37(-0.63%)
Sep 04, 2002 58.04 58.49 57.10 58.43 683,100 +0.39(+0.67%)
Sep 03, 2002 59.50 59.75 57.85 58.04 792,400 -2.17(-3.60%)
Aug 30, 2002 61.09 61.60 60.04 60.21 520,500 -0.68(-1.12%)
Aug 29, 2002 60.04 61.40 59.30 60.89 342,800 +0.60(+1.00%)
Aug 28, 2002 61.40 61.57 59.90 60.29 619,800 -1.26(-2.05%)
Aug 27, 2002 62.67 63.24 61.15 61.55 838,000 -1.11(-1.77%)
Aug 26, 2002 62.80 62.95 61.85 62.66 365,900 +0.44(+0.71%)
Aug 23, 2002 63.10 63.11 62.12 62.22 396,400 -1.01(-1.60%)
Aug 22, 2002 60.49 63.43 60.26 63.23 70,000 +2.94(+4.88%)
Aug 21, 2002 60.34 60.97 59.48 60.29 320,300 +0.20(+0.33%)
Aug 20, 2002 61.29 61.29 59.29 60.09 473,200 -0.13(-0.22%)
Aug 16, 2002 59.93 61.75 59.65 60.22 522,000 -0.71(-1.17%)
Aug 15, 2002 60.75 61.17 59.86 60.93 459,000 +0.43(+0.71%)
Aug 14, 2002 58.90 60.51 57.75 60.50 1,353,800 +1.50(+2.54%)
Aug 13, 2002 60.88 61.00 58.62 59.00 620,600 -1.78(-2.93%)
Aug 12, 2002 60.50 61.18 59.76 60.78 446,000 +3.19(+5.54%)
Aug 07, 2002 58.35 58.71 55.76 57.59 1,081,400 +0.08(+0.14%)
Aug 06, 2002 57.70 59.16 57.51 57.51 752,500 +0.48(+0.84%)
Aug 05, 2002 58.89 59.50 56.73 57.03 876,300 -1.86(-3.16%)
Aug 02, 2002 61.75 61.85 58.72 58.89 1,148,200 -3.21(-5.17%)
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.