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 )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.884 6.884 6.422 6.621 6,115,822 -0.47(-6.64%)
Apr 29, 2020 6.675 7.219 6.666 7.092 7,509,470 +0.75(+11.86%)
Apr 28, 2020 6.159 6.494 6.073 6.340 9,483,006 +0.34(+5.58%)
Apr 27, 2020 5.724 6.077 5.652 6.005 7,789,779 +0.31(+5.41%)
Apr 24, 2020 5.615 5.765 5.462 5.697 5,367,294 +0.14(+2.44%)
Apr 23, 2020 5.480 5.833 5.452 5.561 5,522,772 +0.18(+3.37%)
Apr 22, 2020 5.244 5.471 5.226 5.380 10,572,074 +0.36(+7.22%)
Apr 21, 2020 4.991 5.108 4.791 5.018 6,833,301 -0.25(-4.81%)
Apr 20, 2020 5.434 5.516 5.163 5.271 6,874,954 -0.43(-7.62%)
Apr 17, 2020 5.516 5.788 5.489 5.706 7,668,541 +0.53(+10.14%)
Apr 16, 2020 5.525 5.579 5.099 5.181 7,765,183 -0.38(-6.84%)
Apr 15, 2020 5.434 5.715 5.253 5.561 12,923,360 -0.25(-4.36%)
Apr 14, 2020 6.177 6.340 5.760 5.815 6,107,532 -0.19(-3.17%)
Apr 13, 2020 6.666 6.675 5.942 6.005 3,605,155 -0.73(-10.89%)
Apr 09, 2020 6.567 6.793 6.204 6.739 13,866,993 +0.58(+9.41%)
Apr 08, 2020 5.960 6.512 5.878 6.159 10,661,758 +0.31(+5.26%)
Apr 07, 2020 5.588 5.933 5.371 5.851 14,935,982 +0.70(+13.53%)
Apr 06, 2020 4.719 5.163 4.719 5.154 8,401,948 +0.65(+14.49%)
Apr 03, 2020 5.181 5.434 4.492 4.501 12,275,010 -0.75(-14.31%)
Apr 02, 2020 5.072 5.443 4.991 5.253 6,208,443 +0.18(+3.57%)
Apr 01, 2020 5.507 5.525 4.882 5.072 8,657,059 -0.68(-11.81%)
Mar 31, 2020 6.286 6.431 5.634 5.751 7,155,241 -0.56(-8.90%)
Mar 30, 2020 6.856 7.155 5.923 6.313 6,603,926 -0.91(-12.55%)
Mar 27, 2020 7.191 7.418 6.938 7.219 7,982,323 -0.26(-3.51%)
Mar 26, 2020 6.068 7.662 5.987 7.481 10,801,294 +1.54(+25.91%)
Mar 25, 2020 5.443 6.123 5.235 5.942 10,306,827 +0.54(+10.07%)
Mar 24, 2020 5.172 5.588 5.126 5.398 8,870,411 +0.59(+12.24%)
Mar 23, 2020 5.960 6.068 4.583 4.809 7,247,462 -1.31(-21.45%)
Mar 20, 2020 6.838 7.001 5.960 6.123 12,359,694 -0.53(-8.03%)
Mar 19, 2020 5.208 7.400 4.664 6.657 13,181,439 +1.34(+25.21%)
Mar 18, 2020 6.666 6.693 3.931 5.317 10,713,732 -1.77(-24.94%)
Mar 17, 2020 7.201 7.273 6.503 7.083 11,996,868 +0.00(+0.00%)
Mar 16, 2020 7.246 8.106 6.992 7.083 6,795,921 -1.69(-19.30%)
Mar 13, 2020 9.184 9.383 8.446 8.776 7,938,932 +0.02(+0.21%)
Mar 12, 2020 8.804 9.247 8.423 8.758 9,258,855 -0.69(-7.29%)
Mar 11, 2020 9.954 10.10 9.216 9.447 7,688,831 -0.76(-7.45%)
Mar 10, 2020 10.53 10.66 9.972 10.21 5,089,294 -0.04(-0.35%)
Mar 09, 2020 10.51 10.71 9.827 10.24 4,103,910 -1.01(-8.94%)
Mar 06, 2020 11.22 11.61 11.05 11.25 3,969,079 -0.33(-2.82%)
Mar 05, 2020 11.59 11.83 11.42 11.58 4,204,351 -0.24(-1.99%)
Mar 04, 2020 11.71 11.89 11.60 11.81 3,587,244 +0.21(+1.80%)
Mar 03, 2020 11.53 11.79 11.38 11.60 8,181,715 +0.05(+0.47%)
Mar 02, 2020 10.91 11.56 10.88 11.55 5,705,380 +0.65(+5.98%)
Feb 28, 2020 10.84 11.04 10.72 10.90 8,321,608 -0.19(-1.72%)
Feb 27, 2020 11.29 11.50 11.08 11.09 5,631,190 -0.34(-3.01%)
Feb 26, 2020 11.60 11.75 11.41 11.43 4,743,624 -0.16(-1.41%)
Feb 25, 2020 11.86 11.91 11.53 11.59 4,584,338 -0.24(-1.99%)
Feb 24, 2020 11.84 12.01 11.81 11.83 4,017,369 -0.27(-2.25%)
Feb 21, 2020 12.17 12.30 12.10 12.10 2,909,598 -0.11(-0.89%)
Feb 20, 2020 11.99 12.25 11.96 12.21 3,621,440 +0.18(+1.51%)
Feb 19, 2020 12.32 12.35 12.01 12.03 3,804,320 -0.29(-2.35%)
Feb 18, 2020 12.27 12.39 12.25 12.32 2,697,097 -0.01(-0.07%)
Feb 14, 2020 12.45 12.49 12.26 12.33 4,795,046 -0.18(-1.45%)
Feb 13, 2020 12.50 12.60 12.45 12.51 2,857,538 -0.04(-0.29%)
Feb 12, 2020 12.78 12.90 12.48 12.54 6,398,966 -0.30(-2.33%)
Feb 11, 2020 12.85 12.97 12.82 12.84 2,356,484 +0.02(+0.14%)
Feb 10, 2020 12.84 12.86 12.70 12.83 2,401,731 -0.03(-0.21%)
Feb 07, 2020 12.95 13.01 12.83 12.85 3,744,264 -0.11(-0.83%)
Feb 06, 2020 13.08 13.18 12.93 12.96 4,283,953 -0.14(-1.03%)
Feb 05, 2020 12.97 13.14 12.97 13.10 3,896,040 +0.23(+1.82%)
Feb 04, 2020 13.24 13.75 12.80 12.86 8,347,472 +0.14(+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.