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 )

12.72 -0.08 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 72.23 73.60 72.23 72.78 573,900 +1.90(+2.68%)
May 28, 2002 71.62 71.62 70.66 70.88 319,500 -0.49(-0.69%)
May 27, 2002 71.51 71.82 71.30 71.37 337,000 +0.00(+0.00%)
May 24, 2002 71.51 71.82 71.30 71.37 337,000 -0.14(-0.20%)
May 23, 2002 71.29 72.50 70.87 71.51 520,800 +0.22(+0.31%)
May 22, 2002 70.48 71.30 69.75 71.29 579,300 +0.81(+1.15%)
May 21, 2002 70.50 71.37 70.40 70.48 1,194,600 -1.79(-2.48%)
May 20, 2002 73.30 73.30 72.13 72.27 241,900 -0.78(-1.07%)
May 17, 2002 72.69 73.50 72.65 73.05 228,700 +0.36(+0.50%)
May 16, 2002 72.85 72.91 72.20 72.69 325,300 +0.08(+0.11%)
May 15, 2002 72.30 73.11 72.30 72.61 295,800 +0.31(+0.43%)
May 14, 2002 72.25 72.66 72.00 72.30 446,100 +0.30(+0.42%)
May 13, 2002 71.05 72.21 70.98 72.00 411,400 +0.95(+1.34%)
May 10, 2002 71.36 71.37 70.40 71.05 236,900 -0.06(-0.08%)
May 09, 2002 71.60 71.90 71.09 71.11 338,800 -0.74(-1.03%)
May 08, 2002 72.50 72.50 71.52 71.85 355,700 +0.33(+0.46%)
May 07, 2002 71.90 72.00 71.10 71.52 463,300 +0.35(+0.49%)
May 06, 2002 71.30 72.48 71.17 71.17 264,600 -0.26(-0.36%)
May 03, 2002 72.35 72.35 71.06 71.43 405,900 -0.79(-1.09%)
May 02, 2002 71.90 72.44 71.08 72.22 496,700 +0.55(+0.77%)
May 01, 2002 72.00 72.70 70.30 71.67 10,000 +0.31(+0.43%)
Apr 30, 2002 69.81 71.60 69.81 71.36 7,520,000 +1.55(+2.22%)
Apr 29, 2002 70.24 70.55 69.50 69.81 243,400 -0.68(-0.96%)
Apr 26, 2002 70.88 71.15 70.20 70.49 226,700 -0.19(-0.27%)
Apr 25, 2002 71.80 71.80 70.05 70.68 481,200 -0.98(-1.37%)
Apr 24, 2002 71.87 72.58 71.66 71.66 462,900 -0.09(-0.13%)
Apr 23, 2002 72.15 72.29 71.56 71.75 555,100 -0.40(-0.55%)
Apr 22, 2002 72.30 72.90 72.01 72.15 302,600 -0.48(-0.66%)
Apr 19, 2002 72.30 73.00 72.16 72.63 439,500 +0.43(+0.60%)
Apr 18, 2002 72.20 72.60 71.91 72.20 633,000 +0.00(+0.00%)
Apr 17, 2002 72.60 73.22 72.00 72.20 594,000 -0.35(-0.48%)
Apr 16, 2002 72.44 73.15 72.00 72.55 460,100 +0.30(+0.42%)
Apr 15, 2002 73.62 74.15 71.90 72.25 759,600 -1.37(-1.86%)
Apr 12, 2002 73.60 74.40 73.32 73.62 1,234,200 +1.02(+1.40%)
Apr 11, 2002 71.81 72.98 71.61 72.60 950,500 +0.79(+1.10%)
Apr 10, 2002 71.30 72.15 71.08 71.81 884,300 +0.96(+1.35%)
Apr 09, 2002 71.10 71.80 70.61 70.85 1,426,900 +2.59(+3.79%)
Apr 08, 2002 67.72 69.10 67.45 68.26 283,000 +0.19(+0.28%)
Apr 05, 2002 68.10 68.92 67.85 68.07 290,400 +0.62(+0.92%)
Apr 04, 2002 66.77 67.63 66.53 67.45 420,600 +0.68(+1.02%)
Apr 03, 2002 68.31 68.31 66.25 66.77 747,700 -1.54(-2.25%)
Apr 02, 2002 67.60 69.52 67.35 68.31 435,800 +0.58(+0.86%)
Apr 01, 2002 68.44 68.44 66.55 67.73 581,400 -0.70(-1.02%)
Mar 29, 2002 69.10 69.60 68.19 68.43 386,000 +0.00(+0.00%)
Mar 28, 2002 69.10 69.60 68.19 68.43 386,000 -0.34(-0.49%)
Mar 27, 2002 67.30 69.06 67.00 68.77 516,100 +1.78(+2.66%)
Mar 26, 2002 65.75 67.43 65.75 66.99 335,800 +1.06(+1.61%)
Mar 25, 2002 67.40 67.40 64.50 65.93 911,600 -1.47(-2.18%)
Mar 22, 2002 67.55 67.55 66.86 67.40 669,200 -0.15(-0.22%)
Mar 21, 2002 68.37 68.40 67.30 67.55 774,000 -1.02(-1.49%)
Mar 20, 2002 69.65 69.93 68.48 68.57 428,700 -1.79(-2.54%)
Mar 19, 2002 70.76 71.23 70.12 70.36 226,500 -0.40(-0.57%)
Mar 18, 2002 71.00 71.85 70.09 70.76 467,700 -0.12(-0.17%)
Mar 15, 2002 69.30 70.90 69.15 70.88 634,300 +1.83(+2.65%)
Mar 14, 2002 68.94 69.49 68.77 69.05 721,200 +0.11(+0.16%)
Mar 13, 2002 69.89 69.89 68.65 68.94 329,400 -0.95(-1.36%)
Mar 12, 2002 69.43 69.93 69.20 69.89 397,800 +0.44(+0.63%)
Mar 11, 2002 69.58 69.90 69.14 69.45 224,200 -0.13(-0.19%)
Mar 08, 2002 70.00 70.42 69.26 69.58 373,100 +0.38(+0.55%)
Mar 07, 2002 69.74 69.74 68.50 69.20 774,600 -0.54(-0.77%)
Mar 06, 2002 69.81 70.00 69.15 69.74 339,600 +0.18(+0.26%)
Mar 05, 2002 68.70 69.90 68.52 69.56 731,600 +0.53(+0.77%)
Mar 04, 2002 68.80 69.44 68.30 69.03 559,100 +1.01(+1.48%)
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.