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 )

22.29 +0.16 (+0.70%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.158 6.511 6.140 6.158 15,778 -0.25(-3.91%)
Jun 29, 2010 6.712 6.783 6.193 6.408 9,551,870 -0.76(-10.60%)
Jun 25, 2010 7.168 7.364 6.855 7.168 7,728,228 +0.11(+1.52%)
Jun 24, 2010 7.060 7.346 6.676 7.060 7,886 +0.19(+2.73%)
Jun 23, 2010 7.284 7.337 6.837 6.873 11,893,969 -0.45(-6.10%)
Jun 22, 2010 7.319 7.650 7.230 7.319 5,749 -0.33(-4.32%)
Jun 21, 2010 8.088 8.142 7.596 7.650 5,428,471 -0.25(-3.17%)
Jun 18, 2010 7.900 7.900 7.641 7.900 6,208,829 +0.15(+1.96%)
Jun 17, 2010 7.748 7.936 7.570 7.748 1,115 -0.06(-0.80%)
Jun 16, 2010 7.963 7.981 7.722 7.811 7,128,917 -0.29(-3.64%)
Jun 15, 2010 8.106 8.213 7.641 8.106 9,993 +0.57(+7.59%)
Jun 14, 2010 7.454 7.731 7.409 7.534 5,626,834 +0.20(+2.68%)
Jun 11, 2010 7.123 7.355 7.042 7.337 4,609,034 +0.09(+1.23%)
Jun 10, 2010 7.248 7.248 6.792 7.248 12,753 +0.62(+9.30%)
Jun 09, 2010 6.747 6.953 6.533 6.631 9,637,308 +0.00(+0.00%)
Jun 08, 2010 6.721 6.837 6.220 6.631 12,012,736 -0.02(-0.27%)
Jun 07, 2010 7.275 7.319 6.622 6.649 9,300,984 -0.54(-7.46%)
Jun 04, 2010 7.185 7.552 7.033 7.185 11,569,788 -0.57(-7.37%)
Jun 03, 2010 7.757 7.856 7.561 7.757 6,579,464 +0.12(+1.52%)
Jun 02, 2010 7.641 7.766 7.311 7.641 9,824,911 +0.03(+0.35%)
Jun 01, 2010 7.614 8.347 7.614 7.614 10,343 -0.75(-8.97%)
May 28, 2010 8.365 8.562 8.088 8.365 6,245,231 +0.13(+1.52%)
May 27, 2010 7.909 8.258 7.686 8.240 8,431,169 +0.58(+7.58%)
May 26, 2010 7.659 8.097 7.570 7.659 8,130 -0.03(-0.35%)
May 25, 2010 6.980 7.722 6.846 7.686 9,952 +0.33(+4.50%)
May 24, 2010 7.775 7.918 7.319 7.355 6,044,692 -0.41(-5.29%)
May 21, 2010 7.078 7.972 6.890 7.766 11,919,729 +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 8.177 7.462 8.008 13,592,258 +0.43(+5.66%)
May 18, 2010 8.204 8.311 7.462 7.579 360 -0.47(-5.88%)
May 17, 2010 7.972 8.258 7.605 8.052 7,385,873 +0.03(+0.33%)
May 14, 2010 8.025 8.472 7.766 8.025 11,165,319 -0.63(-7.33%)
May 13, 2010 8.803 8.991 8.535 8.660 5,246,136 -0.16(-1.82%)
May 12, 2010 8.526 8.857 8.526 8.821 8,134,123 +0.45(+5.34%)
May 11, 2010 8.571 8.597 8.311 8.374 671 -0.20(-2.29%)
May 10, 2010 8.463 8.580 8.401 8.571 10,801,472 +0.89(+11.64%)
May 07, 2010 7.954 8.249 7.293 7.677 18,708,650 +0.55(+7.64%)
May 06, 2010 8.580 8.874 6.256 7.132 5,272 -1.39(-16.26%)
May 05, 2010 9.044 9.420 8.428 8.517 17,365,208 -0.62(-6.75%)
May 04, 2010 9.446 9.697 8.928 9.134 2,573 -0.86(-8.59%)
May 03, 2010 9.393 10.05 9.393 9.992 11,098,950 +0.67(+7.19%)
Apr 30, 2010 9.804 9.831 8.955 9.321 19,855,130 -0.46(-4.66%)
Apr 29, 2010 9.312 9.786 9.116 9.777 11,281,681 +0.62(+6.73%)
Apr 28, 2010 9.348 9.589 8.678 9.160 17,535,764 -0.03(-0.29%)
Apr 27, 2010 10.24 10.16 8.973 9.187 2,685 -1.05(-10.30%)
Apr 26, 2010 10.15 10.43 10.13 10.24 15,605,588 +0.03(+0.26%)
Apr 23, 2010 10.46 10.64 10.17 10.22 16,906,496 -0.15(-1.47%)
Apr 22, 2010 10.21 10.71 10.05 10.37 32,035,226 +0.31(+3.11%)
Apr 21, 2010 9.840 10.52 9.741 10.05 1,007 +0.17(+1.72%)
Apr 20, 2010 9.884 10.57 9.518 9.884 36,101,260 -1.30(-11.59%)
Apr 19, 2010 11.08 11.57 10.71 11.18 6,967,710 -0.08(-0.71%)
Apr 16, 2010 11.73 12.33 11.19 11.26 9,448,107 -0.46(-3.96%)
Apr 15, 2010 11.64 11.94 11.54 11.73 5,048,515 +0.11(+0.92%)
Apr 14, 2010 11.04 11.68 10.95 11.62 7,981,691 +0.79(+7.26%)
Apr 13, 2010 11.06 11.30 10.79 10.83 5,043,756 -0.24(-2.18%)
Apr 12, 2010 10.87 11.24 10.82 11.07 4,703,817 +0.25(+2.31%)
Apr 09, 2010 10.86 11.19 10.41 10.82 5,987,024 +0.14(+1.34%)
Apr 08, 2010 10.26 10.72 9.893 10.68 6,770,218 +0.39(+3.82%)
Apr 07, 2010 10.50 10.88 10.06 10.29 7,745,475 -0.35(-3.28%)
Apr 06, 2010 10.70 10.88 10.38 10.64 6,140,951 -0.07(-0.67%)
Apr 05, 2010 10.07 10.90 9.974 10.71 8,382,327 +0.75(+7.54%)
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.