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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.162 8.486 8.026 8.159 3,627,195 -0.04(-0.43%)
Sep 29, 2010 7.991 8.398 7.920 8.194 4,530,670 +0.17(+2.09%)
Sep 28, 2010 8.026 8.097 7.735 8.026 43,750 +0.13(+1.68%)
Sep 27, 2010 7.982 8.026 7.867 7.894 2,401,222 -0.10(-1.22%)
Sep 24, 2010 7.664 8.000 7.646 7.991 2,347,186 +0.51(+6.86%)
Sep 23, 2010 7.478 7.805 7.452 7.478 8,777 -0.14(-1.86%)
Sep 22, 2010 7.814 7.876 7.593 7.620 2,962,756 -0.26(-3.25%)
Sep 21, 2010 7.982 8.044 7.814 7.876 4,202,619 +0.01(+0.11%)
Sep 20, 2010 7.611 7.885 7.505 7.867 2,729,166 +0.27(+3.49%)
Sep 17, 2010 7.602 7.752 7.434 7.602 5,924,956 -0.17(-2.16%)
Sep 15, 2010 7.743 7.849 7.646 7.770 2,840,592 -0.02(-0.23%)
Sep 14, 2010 7.947 8.168 7.752 7.788 12,577,026 -0.16(-2.00%)
Sep 13, 2010 7.726 7.973 7.699 7.947 4,037,215 +0.40(+5.27%)
Sep 10, 2010 7.540 7.655 7.399 7.549 3,005,872 +0.04(+0.47%)
Sep 09, 2010 7.726 7.814 7.425 7.514 5,013,764 -0.03(-0.35%)
Sep 08, 2010 7.293 7.673 7.293 7.540 4,232,911 +0.30(+4.15%)
Sep 07, 2010 7.505 7.575 7.195 7.240 7,141 -0.34(-4.43%)
Sep 03, 2010 7.425 7.911 7.407 7.575 7,520,183 +0.52(+7.39%)
Sep 02, 2010 7.036 7.204 6.957 7.054 3,553 +0.04(+0.63%)
Sep 01, 2010 6.550 7.019 6.497 7.010 5,235,321 +0.64(+9.99%)
Aug 31, 2010 6.364 6.532 6.276 6.373 30,431 -0.02(-0.28%)
Aug 30, 2010 6.585 6.594 6.356 6.391 2,443,043 -0.08(-1.23%)
Aug 27, 2010 6.338 6.630 6.214 6.471 3,336,911 +0.10(+1.53%)
Aug 26, 2010 6.435 6.612 6.329 6.373 5,003 -0.03(-0.41%)
Aug 25, 2010 6.170 6.444 6.090 6.400 4,953 +0.14(+2.26%)
Aug 24, 2010 6.179 6.444 6.002 6.258 21,144 -0.01(-0.14%)
Aug 23, 2010 6.506 6.585 6.267 6.267 2,748,229 -0.26(-3.93%)
Aug 20, 2010 6.426 6.532 6.347 6.524 3,479,815 +0.05(+0.82%)
Aug 19, 2010 6.877 6.930 6.409 6.471 17,301 -0.44(-6.39%)
Aug 18, 2010 6.868 7.019 6.700 6.912 77,814 +0.05(+0.77%)
Aug 17, 2010 6.683 6.957 6.594 6.859 12,170 +0.34(+5.15%)
Aug 16, 2010 6.364 6.630 6.329 6.524 2,714,643 +0.11(+1.79%)
Aug 13, 2010 6.409 6.630 6.400 6.409 2,920,436 -0.09(-1.37%)
Aug 12, 2010 6.577 6.806 6.479 6.497 4,029,349 -0.22(-3.28%)
Aug 11, 2010 6.798 6.957 6.630 6.718 21,681 -0.37(-5.24%)
Aug 10, 2010 7.107 7.195 6.930 7.089 452 -0.17(-2.31%)
Aug 09, 2010 7.381 7.452 7.160 7.257 4,167,533 +0.05(+0.74%)
Aug 06, 2010 7.204 7.920 7.142 7.204 13,281,551 -0.46(-6.00%)
Aug 05, 2010 7.266 7.867 7.178 7.664 7,026,221 +0.31(+4.21%)
Aug 04, 2010 7.496 7.567 7.231 7.354 4,250,387 -0.08(-1.07%)
Aug 03, 2010 7.584 7.682 7.284 7.434 6,986,926 -0.40(-5.08%)
Aug 02, 2010 7.805 7.902 7.655 7.832 6,046,227 +0.24(+3.14%)
Jul 30, 2010 7.593 7.779 7.443 7.593 4,481,984 -0.16(-2.05%)
Jul 29, 2010 7.849 7.911 7.461 7.752 5,103,354 -0.10(-1.24%)
Jul 28, 2010 7.849 7.894 7.593 7.849 8,940 +0.11(+1.37%)
Jul 27, 2010 7.982 8.097 7.673 7.743 3,733 -0.15(-1.90%)
Jul 26, 2010 7.964 8.274 7.814 7.894 7,726,170 -0.11(-1.43%)
Jul 23, 2010 7.522 8.026 7.434 8.009 8,679,900 +0.40(+5.23%)
Jul 22, 2010 7.416 7.752 7.346 7.611 10,021,923 +0.34(+4.62%)
Jul 21, 2010 7.602 7.637 7.222 7.275 10,344,378 -0.28(-3.74%)
Jul 20, 2010 7.080 7.708 6.851 7.558 29,690,714 +0.65(+9.33%)
Jul 19, 2010 6.745 6.930 6.471 6.912 5,849,864 +0.19(+2.76%)
Jul 16, 2010 6.727 7.142 6.665 6.727 6,363,070 -0.54(-7.42%)
Jul 15, 2010 7.178 7.319 6.895 7.266 6,503,722 +0.12(+1.73%)
Jul 14, 2010 7.098 7.266 6.957 7.142 5,972,680 -0.03(-0.37%)
Jul 13, 2010 7.169 7.235 6.966 7.169 19,981 +0.29(+4.24%)
Jul 12, 2010 6.974 7.107 6.806 6.877 4,132,414 -0.16(-2.26%)
Jul 09, 2010 7.036 7.063 6.709 7.036 3,937,954 +0.16(+2.31%)
Jul 08, 2010 6.753 6.895 6.563 6.877 4,546,043 +0.25(+3.73%)
Jul 07, 2010 6.285 6.630 6.232 6.630 5,745,942 +0.39(+6.23%)
Jul 06, 2010 6.241 6.621 6.170 6.241 10,044 -0.01(-0.14%)
Jul 02, 2010 6.250 6.391 6.090 6.250 5,840,289 +0.06(+1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.