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 )

12.63 -0.09 (-0.71%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.600 7.600 7.090 7.310 5,539,261 -0.52(-6.64%)
Apr 29, 2020 7.370 7.970 7.360 7.830 6,801,525 +0.83(+11.86%)
Apr 28, 2020 6.800 7.170 6.705 7.000 8,589,008 +0.37(+5.58%)
Apr 27, 2020 6.320 6.710 6.240 6.630 7,055,408 +0.34(+5.41%)
Apr 24, 2020 6.200 6.365 6.030 6.290 4,861,300 +0.15(+2.44%)
Apr 23, 2020 6.050 6.440 6.020 6.140 5,002,120 +0.20(+3.37%)
Apr 22, 2020 5.790 6.040 5.770 5.940 9,575,406 +0.40(+7.22%)
Apr 21, 2020 5.510 5.640 5.290 5.540 6,189,101 -0.28(-4.81%)
Apr 20, 2020 6.000 6.090 5.700 5.820 6,226,827 -0.48(-7.62%)
Apr 17, 2020 6.090 6.390 6.060 6.300 6,945,600 +0.58(+10.14%)
Apr 16, 2020 6.100 6.160 5.630 5.720 7,033,131 -0.42(-6.84%)
Apr 15, 2020 6.000 6.310 5.800 6.140 11,705,027 -0.28(-4.36%)
Apr 14, 2020 6.820 7.000 6.360 6.420 5,531,753 -0.21(-3.17%)
Apr 13, 2020 7.360 7.370 6.560 6.630 3,265,284 -0.81(-10.89%)
Apr 09, 2020 7.250 7.500 6.850 7.440 12,559,700 +0.64(+9.41%)
Apr 08, 2020 6.580 7.190 6.490 6.800 9,656,635 +0.34(+5.26%)
Apr 07, 2020 6.170 6.550 5.930 6.460 13,527,912 +0.77(+13.53%)
Apr 06, 2020 5.210 5.700 5.210 5.690 7,609,865 +0.72(+14.49%)
Apr 03, 2020 5.720 6.000 4.960 4.970 11,117,800 -0.83(-14.31%)
Apr 02, 2020 5.600 6.010 5.510 5.800 5,623,150 +0.20(+3.57%)
Apr 01, 2020 6.080 6.100 5.390 5.600 7,840,926 -0.75(-11.81%)
Mar 31, 2020 6.940 7.100 6.220 6.350 6,480,690 -0.62(-8.90%)
Mar 30, 2020 7.570 7.900 6.540 6.970 5,981,350 -1.00(-12.55%)
Mar 27, 2020 7.940 8.190 7.660 7.970 7,229,800 -0.29(-3.51%)
Mar 26, 2020 6.700 8.460 6.610 8.260 9,783,016 +1.70(+25.91%)
Mar 25, 2020 6.010 6.760 5.780 6.560 9,335,164 +0.60(+10.07%)
Mar 24, 2020 5.710 6.170 5.660 5.960 8,034,165 +0.65(+12.24%)
Mar 23, 2020 6.580 6.700 5.060 5.310 6,564,217 -1.45(-21.45%)
Mar 20, 2020 7.550 7.730 6.580 6.760 11,194,500 -0.59(-8.03%)
Mar 19, 2020 5.750 8.170 5.150 7.350 11,938,776 +1.48(+25.21%)
Mar 18, 2020 7.360 7.390 4.340 5.870 9,703,709 -1.95(-24.94%)
Mar 17, 2020 7.950 8.030 7.180 7.820 10,865,879 +0.00(+0.00%)
Mar 16, 2020 8.000 8.950 7.720 7.820 6,155,245 -1.87(-19.30%)
Mar 13, 2020 10.14 10.36 9.325 9.690 7,190,500 +0.02(+0.21%)
Mar 12, 2020 9.720 10.21 9.300 9.670 8,385,989 -0.76(-7.29%)
Mar 11, 2020 10.99 11.15 10.18 10.43 6,963,977 -0.84(-7.45%)
Mar 10, 2020 11.63 11.77 11.01 11.27 4,609,508 -0.04(-0.35%)
Mar 09, 2020 11.60 11.82 10.85 11.31 3,717,020 -1.11(-8.94%)
Mar 06, 2020 12.39 12.82 12.20 12.42 3,594,900 -0.36(-2.82%)
Mar 05, 2020 12.80 13.06 12.61 12.78 3,807,992 -0.26(-1.99%)
Mar 04, 2020 12.93 13.13 12.81 13.04 3,249,062 +0.23(+1.80%)
Mar 03, 2020 12.73 13.02 12.57 12.81 7,410,395 +0.06(+0.47%)
Mar 02, 2020 12.05 12.76 12.01 12.75 5,167,513 +0.72(+5.99%)
Feb 28, 2020 11.97 12.19 11.84 12.03 7,537,100 -0.21(-1.72%)
Feb 27, 2020 12.47 12.70 12.23 12.24 5,100,317 -0.38(-3.01%)
Feb 26, 2020 12.81 12.97 12.59 12.62 4,296,425 -0.18(-1.41%)
Feb 25, 2020 13.09 13.15 12.73 12.80 4,152,156 -0.26(-1.99%)
Feb 24, 2020 13.07 13.26 13.04 13.06 3,638,637 -0.30(-2.25%)
Feb 21, 2020 13.44 13.58 13.36 13.36 2,635,300 -0.12(-0.89%)
Feb 20, 2020 13.24 13.53 13.20 13.48 3,280,034 +0.20(+1.51%)
Feb 19, 2020 13.60 13.64 13.26 13.28 3,445,673 -0.32(-2.35%)
Feb 18, 2020 13.55 13.69 13.53 13.60 2,442,832 -0.01(-0.07%)
Feb 14, 2020 13.75 13.79 13.54 13.61 4,343,000 -0.20(-1.45%)
Feb 13, 2020 13.80 13.91 13.75 13.81 2,588,148 -0.04(-0.29%)
Feb 12, 2020 14.11 14.24 13.78 13.85 5,795,712 -0.33(-2.33%)
Feb 11, 2020 14.19 14.32 14.15 14.18 2,134,330 +0.02(+0.14%)
Feb 10, 2020 14.18 14.20 14.02 14.16 2,175,311 -0.09(-0.63%)
Feb 07, 2020 14.36 14.43 14.22 14.25 3,377,000 -0.12(-0.84%)
Feb 06, 2020 14.50 14.61 14.34 14.37 3,863,752 -0.15(-1.03%)
Feb 05, 2020 14.38 14.57 14.38 14.52 3,513,888 +0.26(+1.82%)
Feb 04, 2020 14.68 15.24 14.20 14.26 7,528,691 +0.16(+1.13%)
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.