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 )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.438 9.491 9.277 9.286 3,760,037 -0.16(-1.70%)
May 30, 2018 9.536 9.661 9.447 9.447 4,611,070 -0.04(-0.38%)
May 29, 2018 9.286 9.545 9.286 9.483 3,844,547 +0.11(+1.14%)
May 25, 2018 9.375 9.375 9.375 0 -0.11(-1.13%)
May 24, 2018 9.474 9.509 9.214 9.483 2,996,384 -0.04(-0.47%)
May 23, 2018 9.563 9.572 9.429 9.527 2,164,663 -0.04(-0.37%)
May 22, 2018 9.536 9.634 9.514 9.563 4,594,483 +0.03(+0.28%)
May 21, 2018 9.599 9.617 9.415 9.536 3,677,231 -0.02(-0.19%)
May 18, 2018 9.688 9.688 9.532 9.554 4,485,143 -0.08(-0.83%)
May 17, 2018 9.670 9.849 9.599 9.634 3,880,449 -0.03(-0.28%)
May 16, 2018 9.474 9.706 9.438 9.661 3,067,282 +0.23(+2.46%)
May 15, 2018 9.331 9.545 9.295 9.429 2,950,494 +0.07(+0.76%)
May 14, 2018 9.340 9.465 9.322 9.357 1,876,370 +0.01(+0.10%)
May 11, 2018 9.340 9.411 9.268 9.348 2,113,200 +0.05(+0.58%)
May 10, 2018 9.393 9.500 9.259 9.295 2,855,652 -0.06(-0.67%)
May 09, 2018 9.572 9.617 9.277 9.357 3,965,213 -0.16(-1.69%)
May 08, 2018 9.438 9.675 9.402 9.518 4,951,777 +0.16(+1.72%)
May 07, 2018 9.447 9.603 9.357 9.357 2,703,801 -0.12(-1.23%)
May 04, 2018 9.277 9.617 9.170 9.474 3,831,004 +0.16(+1.73%)
May 03, 2018 9.277 9.384 9.143 9.313 3,347,368 +0.01(+0.10%)
May 02, 2018 9.500 9.536 9.188 9.304 5,673,693 -0.18(-1.89%)
May 01, 2018 8.973 9.559 8.973 9.483 8,308,312 +0.53(+5.89%)
Apr 30, 2018 9.259 9.389 8.928 8.955 6,697,636 -0.30(-3.28%)
Apr 27, 2018 9.197 9.384 9.152 9.259 5,114,007 +0.31(+3.50%)
Apr 26, 2018 9.107 9.161 8.911 8.946 5,161,596 -0.14(-1.57%)
Apr 25, 2018 9.277 9.322 9.067 9.089 3,666,175 -0.27(-2.87%)
Apr 24, 2018 9.322 9.483 9.241 9.357 5,537,067 +0.13(+1.45%)
Apr 23, 2018 9.527 9.590 9.205 9.223 4,838,238 -0.26(-2.73%)
Apr 20, 2018 9.205 9.523 9.205 9.483 7,750,116 +0.23(+2.51%)
Apr 19, 2018 9.000 9.460 8.964 9.250 13,161,496 -0.13(-1.43%)
Apr 18, 2018 9.965 9.965 9.000 9.384 14,164,572 -0.24(-2.51%)
Apr 17, 2018 9.697 9.822 9.599 9.626 5,831,856 -0.06(-0.65%)
Apr 16, 2018 9.626 9.760 9.590 9.688 5,501,002 +0.06(+0.65%)
Apr 13, 2018 9.751 9.822 9.608 9.626 3,377,477 -0.13(-1.28%)
Apr 12, 2018 9.769 9.903 9.733 9.751 5,728,740 +0.04(+0.46%)
Apr 11, 2018 9.608 9.831 9.559 9.706 5,980,287 +0.00(+0.00%)
Apr 10, 2018 9.054 10.07 9.000 9.706 15,320,887 +0.21(+2.26%)
Apr 09, 2018 10.14 10.20 9.451 9.491 23,046,672 -1.97(-17.16%)
Apr 06, 2018 11.55 11.68 11.40 11.46 2,399,790 -0.15(-1.31%)
Apr 05, 2018 11.56 11.68 11.49 11.61 4,875,950 +0.13(+1.09%)
Apr 04, 2018 11.41 11.51 11.28 11.48 3,447,763 -0.06(-0.54%)
Apr 03, 2018 11.50 11.65 11.46 11.55 3,075,077 +0.13(+1.10%)
Apr 02, 2018 11.56 11.64 11.19 11.42 3,618,900 -0.20(-1.69%)
Mar 29, 2018 11.62 11.62 11.62 0 +0.12(+1.01%)
Mar 28, 2018 11.60 11.66 11.35 11.50 3,977,290 -0.06(-0.54%)
Mar 27, 2018 11.46 11.89 11.35 11.56 7,635,900 +0.30(+2.70%)
Mar 26, 2018 11.10 11.27 10.92 11.26 3,615,844 +0.31(+2.86%)
Mar 23, 2018 11.26 11.38 10.95 10.95 3,836,395 -0.29(-2.62%)
Mar 22, 2018 11.13 11.52 11.04 11.24 7,283,018 +0.03(+0.24%)
Mar 21, 2018 10.90 11.31 10.90 11.22 9,194,060 +0.31(+2.87%)
Mar 20, 2018 10.96 11.04 10.85 10.90 4,522,316 -0.04(-0.41%)
Mar 19, 2018 10.93 11.02 10.73 10.95 9,114,601 -0.13(-1.13%)
Mar 16, 2018 11.14 11.31 10.98 11.07 9,747,190 -0.08(-0.72%)
Mar 15, 2018 11.57 11.57 11.13 11.15 10,673,017 -0.27(-2.35%)
Mar 14, 2018 11.90 11.90 11.17 11.42 6,894,836 -0.48(-4.05%)
Mar 13, 2018 11.96 12.36 11.81 11.90 6,920,235 -0.04(-0.30%)
Mar 12, 2018 13.10 13.10 11.64 11.94 14,932,869 -1.23(-9.36%)
Mar 09, 2018 12.81 13.25 12.76 13.17 3,175,062 +0.49(+3.88%)
Mar 08, 2018 12.82 12.91 12.64 12.68 2,175,716 -0.13(-1.05%)
Mar 07, 2018 12.93 12.82 2,585,145 +0.29(+2.28%)
Mar 06, 2018 12.44 12.55 12.34 12.53 2,648,485 +0.12(+0.94%)
Mar 05, 2018 12.31 12.46 12.20 12.41 2,383,349 +0.03(+0.22%)
Mar 02, 2018 12.21 12.43 12.05 12.39 2,430,296 +0.12(+0.95%)
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.