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 )

13.15 -0.18 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.170 9.310 8.810 8.820 5,950,467 -0.39(-4.23%)
Oct 28, 2010 9.800 9.850 9.130 9.210 4,881,369 -0.49(-5.05%)
Oct 27, 2010 9.540 9.720 9.460 9.700 2,471,770 +0.01(+0.10%)
Oct 25, 2010 9.980 10.09 9.660 9.690 2,826,548 -0.18(-1.82%)
Oct 22, 2010 10.00 10.05 9.710 9.870 2,017,264 -0.08(-0.80%)
Oct 21, 2010 10.17 10.47 9.810 9.950 4,817,260 -0.16(-1.58%)
Oct 20, 2010 10.33 10.44 10.03 10.11 6,928,724 -0.22(-2.13%)
Oct 19, 2010 9.700 10.55 9.500 10.33 17,913,388 +0.76(+7.94%)
Oct 18, 2010 10.03 10.28 9.550 9.570 7,587,217 -0.50(-4.97%)
Oct 15, 2010 10.66 10.84 10.01 10.07 7,315,718 -0.44(-4.19%)
Oct 14, 2010 10.04 10.90 9.940 10.51 9,239,799 +0.48(+4.79%)
Oct 13, 2010 9.960 10.38 9.850 10.03 5,226,295 +0.16(+1.62%)
Oct 12, 2010 9.970 10.13 9.680 9.870 5,605,932 -0.12(-1.20%)
Oct 11, 2010 10.25 10.31 9.800 9.990 5,720,307 -0.13(-1.28%)
Oct 08, 2010 10.12 10.18 9.300 10.12 11,957,693 +0.70(+7.43%)
Oct 07, 2010 9.520 9.640 9.250 9.420 3,967 +0.00(+0.00%)
Oct 06, 2010 9.230 9.670 9.150 9.420 4,809,513 +0.18(+1.95%)
Oct 05, 2010 9.080 9.300 8.950 9.240 4,632,954 +0.34(+3.82%)
Oct 04, 2010 9.170 9.250 8.840 8.900 2,880,871 -0.35(-3.78%)
Oct 01, 2010 9.250 9.430 9.050 9.250 1,963,194 +0.02(+0.22%)
Sep 30, 2010 9.233 9.600 9.080 9.230 3,206,254 -0.04(-0.43%)
Sep 29, 2010 9.040 9.500 8.960 9.270 4,004,879 +0.19(+2.09%)
Sep 28, 2010 9.080 9.160 8.750 9.080 38,673 +0.15(+1.68%)
Sep 27, 2010 9.030 9.080 8.900 8.930 2,122,557 -0.11(-1.22%)
Sep 24, 2010 8.670 9.050 8.650 9.040 2,074,792 +0.58(+6.86%)
Sep 23, 2010 8.460 8.830 8.430 8.460 7,759 -0.16(-1.86%)
Sep 22, 2010 8.840 8.910 8.590 8.620 2,618,924 -0.29(-3.25%)
Sep 21, 2010 9.030 9.100 8.840 8.910 3,714,899 +0.01(+0.11%)
Sep 20, 2010 8.610 8.920 8.490 8.900 2,412,442 +0.30(+3.49%)
Sep 17, 2010 8.600 8.770 8.410 8.600 5,237,356 -0.19(-2.16%)
Sep 15, 2010 8.760 8.880 8.650 8.790 2,510,937 -0.02(-0.23%)
Sep 14, 2010 8.990 9.240 8.770 8.810 11,117,443 -0.18(-2.00%)
Sep 13, 2010 8.740 9.020 8.710 8.990 3,568,690 +0.45(+5.27%)
Sep 10, 2010 8.530 8.660 8.370 8.540 2,657,036 +0.04(+0.47%)
Sep 09, 2010 8.740 8.840 8.400 8.500 4,431,909 -0.03(-0.35%)
Sep 08, 2010 8.250 8.680 8.250 8.530 3,741,675 +0.34(+4.15%)
Sep 07, 2010 8.490 8.570 8.140 8.190 6,313 -0.38(-4.43%)
Sep 03, 2010 8.400 8.950 8.380 8.570 6,647,454 +0.59(+7.39%)
Sep 02, 2010 7.960 8.150 7.870 7.980 3,141 +0.05(+0.63%)
Sep 01, 2010 7.410 7.940 7.350 7.930 4,627,754 +0.72(+9.99%)
Aug 31, 2010 7.200 7.390 7.100 7.210 26,900 -0.02(-0.28%)
Aug 30, 2010 7.450 7.460 7.190 7.230 2,159,524 -0.09(-1.23%)
Aug 27, 2010 7.170 7.500 7.030 7.320 2,949,658 +0.11(+1.53%)
Aug 26, 2010 7.280 7.480 7.160 7.210 4,423 -0.03(-0.41%)
Aug 25, 2010 6.980 7.290 6.890 7.240 4,379 +0.16(+2.26%)
Aug 24, 2010 6.990 7.290 6.790 7.080 18,691 -0.01(-0.14%)
Aug 23, 2010 7.360 7.450 7.090 7.090 2,429,293 -0.29(-3.93%)
Aug 20, 2010 7.270 7.390 7.180 7.380 3,075,977 +0.06(+0.82%)
Aug 19, 2010 7.780 7.840 7.250 7.320 15,294 -0.50(-6.39%)
Aug 18, 2010 7.770 7.940 7.580 7.820 68,784 +0.06(+0.77%)
Aug 17, 2010 7.560 7.870 7.460 7.760 10,758 +0.38(+5.15%)
Aug 16, 2010 7.200 7.500 7.160 7.380 2,399,605 +0.13(+1.79%)
Aug 13, 2010 7.250 7.500 7.240 7.250 2,581,515 -0.10(-1.37%)
Aug 12, 2010 7.440 7.700 7.330 7.351 3,561,737 -0.25(-3.28%)
Aug 11, 2010 7.690 7.870 7.500 7.600 19,165 -0.42(-5.24%)
Aug 10, 2010 8.040 8.140 7.840 8.020 400 -0.19(-2.31%)
Aug 09, 2010 8.350 8.430 8.100 8.210 3,683,885 +0.06(+0.74%)
Aug 06, 2010 8.150 8.960 8.080 8.150 11,740,206 -0.52(-6.00%)
Aug 05, 2010 8.220 8.900 8.120 8.670 6,210,817 +0.35(+4.21%)
Aug 04, 2010 8.480 8.560 8.180 8.320 3,757,123 -0.09(-1.07%)
Aug 03, 2010 8.580 8.690 8.240 8.410 6,176,083 -0.45(-5.08%)
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.