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 (%)
Jul 30, 2010 7.677 7.865 7.525 7.677 4,432,905 -0.16(-2.05%)
Jul 29, 2010 7.936 7.999 7.543 7.838 5,047,471 -0.10(-1.24%)
Jul 28, 2010 7.936 7.981 7.677 7.936 8,842 +0.11(+1.37%)
Jul 27, 2010 8.070 8.187 7.758 7.829 3,692 -0.15(-1.90%)
Jul 26, 2010 8.053 8.365 7.901 7.981 7,641,566 -0.12(-1.43%)
Jul 23, 2010 7.606 8.115 7.516 8.097 8,584,852 +0.40(+5.23%)
Jul 22, 2010 7.498 7.838 7.427 7.695 9,912,180 +0.34(+4.62%)
Jul 21, 2010 7.686 7.722 7.302 7.355 10,231,104 -0.29(-3.74%)
Jul 20, 2010 7.159 7.793 6.926 7.641 29,365,592 +0.65(+9.34%)
Jul 19, 2010 6.819 7.007 6.542 6.989 5,785,806 +0.19(+2.76%)
Jul 16, 2010 6.801 7.221 6.739 6.801 6,293,392 -0.55(-7.42%)
Jul 15, 2010 7.257 7.400 6.971 7.346 6,432,504 +0.13(+1.73%)
Jul 14, 2010 7.177 7.346 7.034 7.221 5,907,277 -0.03(-0.37%)
Jul 13, 2010 7.248 7.315 7.043 7.248 19,763 +0.29(+4.24%)
Jul 12, 2010 7.052 7.186 6.882 6.953 4,087,163 -0.16(-2.26%)
Jul 09, 2010 7.114 7.141 6.783 7.114 3,894,833 +0.16(+2.31%)
Jul 08, 2010 6.828 6.971 6.636 6.953 4,496,263 +0.25(+3.73%)
Jul 07, 2010 6.354 6.703 6.301 6.703 5,683,023 +0.39(+6.23%)
Jul 06, 2010 6.310 6.694 6.238 6.310 9,934 -0.01(-0.14%)
Jul 02, 2010 6.319 6.462 6.158 6.319 5,776,337 +0.06(+1.00%)
Jul 01, 2010 6.265 6.283 5.791 6.256 12,490,741 +0.10(+1.60%)
Jun 30, 2010 6.158 6.511 6.140 6.158 15,777 -0.25(-3.91%)
Jun 29, 2010 6.712 6.783 6.194 6.408 9,551,563 -0.76(-10.60%)
Jun 25, 2010 7.168 7.364 6.855 7.168 7,727,979 +0.11(+1.52%)
Jun 24, 2010 7.061 7.346 6.676 7.061 7,886 +0.19(+2.73%)
Jun 23, 2010 7.284 7.338 6.837 6.873 11,893,586 -0.45(-6.11%)
Jun 22, 2010 7.320 7.650 7.230 7.320 5,748 -0.33(-4.32%)
Jun 21, 2010 8.088 8.142 7.597 7.650 5,428,296 -0.25(-3.17%)
Jun 18, 2010 7.901 7.901 7.641 7.901 6,208,629 +0.15(+1.96%)
Jun 17, 2010 7.749 7.936 7.570 7.749 1,115 -0.06(-0.80%)
Jun 16, 2010 7.963 7.981 7.722 7.811 7,128,687 -0.29(-3.64%)
Jun 15, 2010 8.106 8.213 7.641 8.106 9,992 +0.57(+7.59%)
Jun 14, 2010 7.454 7.731 7.409 7.534 5,626,652 +0.20(+2.68%)
Jun 11, 2010 7.123 7.355 7.043 7.338 4,608,885 +0.09(+1.23%)
Jun 10, 2010 7.248 7.248 6.792 7.248 12,753 +0.62(+9.30%)
Jun 09, 2010 6.748 6.953 6.533 6.632 9,636,997 +0.00(+0.00%)
Jun 08, 2010 6.721 6.837 6.220 6.632 12,012,349 -0.02(-0.27%)
Jun 07, 2010 7.275 7.320 6.623 6.649 9,300,684 -0.54(-7.46%)
Jun 04, 2010 7.186 7.552 7.034 7.186 11,569,416 -0.57(-7.37%)
Jun 03, 2010 7.758 7.856 7.561 7.758 6,579,252 +0.12(+1.52%)
Jun 02, 2010 7.641 7.767 7.311 7.641 9,824,594 +0.03(+0.35%)
Jun 01, 2010 7.615 8.347 7.615 7.615 10,343 -0.75(-8.97%)
May 28, 2010 8.365 8.562 8.088 8.365 6,245,030 +0.13(+1.52%)
May 27, 2010 7.910 8.258 7.686 8.240 8,430,897 +0.58(+7.58%)
May 26, 2010 7.659 8.097 7.570 7.659 8,129 -0.03(-0.35%)
May 25, 2010 6.980 7.722 6.846 7.686 9,952 +0.33(+4.50%)
May 24, 2010 7.776 7.918 7.320 7.355 6,044,498 -0.41(-5.29%)
May 21, 2010 7.078 7.972 6.891 7.767 11,919,345 +0.42(+5.72%)
May 20, 2010 7.230 7.686 7.150 7.346 6,321 -0.66(-8.26%)
May 19, 2010 7.954 8.178 7.463 8.008 13,591,820 +0.43(+5.66%)
May 18, 2010 8.204 8.312 7.463 7.579 360 -0.47(-5.88%)
May 17, 2010 7.972 8.258 7.606 8.053 7,385,636 +0.03(+0.33%)
May 14, 2010 8.026 8.473 7.767 8.026 11,164,959 -0.63(-7.33%)
May 13, 2010 8.803 8.991 8.535 8.660 5,245,967 -0.16(-1.82%)
May 12, 2010 8.526 8.857 8.526 8.821 8,133,861 +0.45(+5.34%)
May 11, 2010 8.571 8.598 8.312 8.374 671 -0.20(-2.29%)
May 10, 2010 8.464 8.580 8.401 8.571 10,801,124 +0.89(+11.64%)
May 07, 2010 7.954 8.249 7.293 7.677 18,708,046 +0.55(+7.64%)
May 06, 2010 8.580 8.875 6.256 7.132 5,272 -1.39(-16.26%)
May 05, 2010 9.045 9.420 8.428 8.517 17,364,648 -0.62(-6.75%)
May 04, 2010 9.447 9.697 8.928 9.134 2,573 -0.86(-8.59%)
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.