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 )

22.34 +0.21 (+0.95%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 38.02 38.33 37.41 37.50 800,151 -0.52(-1.36%)
Oct 30, 2002 37.89 38.43 37.00 38.02 914,953 +0.46(+1.21%)
Oct 29, 2002 37.85 38.20 36.89 37.56 1,459,539 -0.89(-2.32%)
Oct 28, 2002 40.74 41.42 38.30 38.46 1,138,181 -1.98(-4.91%)
Oct 25, 2002 38.76 40.44 38.03 40.44 1,059,296 +1.44(+3.69%)
Oct 24, 2002 40.12 40.48 38.70 39.00 1,079,437 -0.89(-2.24%)
Oct 23, 2002 41.22 41.22 38.74 39.90 1,532,270 -1.55(-3.73%)
Oct 22, 2002 42.63 42.85 41.22 41.44 1,442,979 -1.89(-4.37%)
Oct 21, 2002 39.99 43.36 39.64 43.34 1,992,041 +3.07(+7.64%)
Oct 18, 2002 39.55 40.65 38.92 40.26 890,449 +0.49(+1.24%)
Oct 17, 2002 39.05 40.07 38.83 39.77 1,150,937 +2.32(+6.21%)
Oct 16, 2002 39.32 39.65 36.99 37.45 1,484,268 -2.48(-6.20%)
Oct 15, 2002 37.89 40.16 37.81 39.92 1,773,401 +3.69(+10.19%)
Oct 14, 2002 35.84 36.59 35.48 36.23 939,122 -0.19(-0.52%)
Oct 11, 2002 33.82 37.54 33.82 36.42 1,936,542 +2.61(+7.72%)
Oct 10, 2002 31.06 35.30 31.06 33.81 3,852,607 +3.54(+11.69%)
Oct 09, 2002 33.25 33.25 30.03 30.27 3,664,179 -3.42(-10.16%)
Oct 08, 2002 32.66 33.92 32.16 33.69 1,676,837 +1.44(+4.46%)
Oct 07, 2002 34.09 34.50 32.24 32.25 1,478,897 -1.93(-5.65%)
Oct 04, 2002 34.85 34.99 33.34 34.18 1,483,708 -0.66(-1.90%)
Oct 03, 2002 36.55 36.87 34.85 34.85 1,790,856 -1.86(-5.06%)
Oct 02, 2002 37.68 37.98 36.46 36.70 1,254,215 -1.23(-3.25%)
Oct 01, 2002 36.49 38.16 36.37 37.94 1,933,073 +1.45(+3.97%)
Sep 30, 2002 36.51 36.78 35.50 36.49 1,960,711 +0.37(+1.01%)
Sep 27, 2002 37.90 37.90 35.94 36.12 1,594,036 -1.83(-4.83%)
Sep 26, 2002 35.97 38.13 35.78 37.96 2,020,798 +2.05(+5.70%)
Sep 25, 2002 35.66 36.20 35.19 35.91 2,075,066 +0.85(+2.42%)
Sep 24, 2002 35.44 36.44 34.50 35.06 1,723,720 -0.80(-2.22%)
Sep 23, 2002 36.92 36.92 35.57 35.86 1,214,940 -1.30(-3.51%)
Sep 20, 2002 37.22 37.78 36.11 37.16 1,989,356 +0.10(+0.27%)
Sep 19, 2002 38.65 39.05 37.04 37.06 962,284 -2.01(-5.15%)
Sep 18, 2002 38.69 40.44 38.12 39.07 3,588,874 +0.38(+0.99%)
Sep 17, 2002 43.52 43.57 38.60 38.69 6,872,615 -4.84(-11.11%)
Sep 16, 2002 44.60 46.47 43.26 43.52 4,810,193 -5.84(-11.82%)
Sep 13, 2002 48.89 49.51 48.58 49.36 847,258 +0.27(+0.55%)
Sep 12, 2002 50.87 50.87 48.98 49.09 2,138,845 -1.85(-3.63%)
Sep 11, 2002 51.92 52.10 50.87 50.94 802,165 -0.80(-1.55%)
Sep 10, 2002 52.72 52.72 51.54 51.75 1,031,211 -0.97(-1.85%)
Sep 09, 2002 52.10 53.11 51.61 52.72 818,053 +0.55(+1.04%)
Sep 06, 2002 52.73 52.79 52.00 52.17 485,394 +0.29(+0.55%)
Sep 05, 2002 51.66 52.17 50.79 51.89 628,058 -0.33(-0.63%)
Sep 04, 2002 51.87 52.27 51.03 52.22 764,345 +0.35(+0.67%)
Sep 03, 2002 53.18 53.40 51.70 51.87 886,644 -1.94(-3.60%)
Aug 30, 2002 54.60 55.05 53.66 53.81 582,406 -0.61(-1.12%)
Aug 29, 2002 53.66 54.87 53.00 54.42 383,571 +0.54(+1.00%)
Aug 28, 2002 54.87 55.03 53.53 53.88 693,516 -1.13(-2.05%)
Aug 27, 2002 56.01 56.52 54.65 55.01 937,668 -0.99(-1.77%)
Aug 26, 2002 56.12 56.26 55.28 56.00 409,418 +0.39(+0.71%)
Aug 23, 2002 56.39 56.40 55.52 55.61 443,546 -0.90(-1.60%)
Aug 22, 2002 54.06 56.69 53.85 56.51 78,325 +2.63(+4.88%)
Aug 21, 2002 53.93 54.49 53.16 53.88 358,395 +0.18(+0.33%)
Aug 20, 2002 54.78 54.78 52.99 53.70 529,480 -0.12(-0.22%)
Aug 16, 2002 53.56 55.19 53.31 53.82 584,084 -0.63(-1.17%)
Aug 15, 2002 54.29 54.67 53.50 54.45 513,591 +0.38(+0.71%)
Aug 14, 2002 52.64 54.08 51.61 54.07 1,514,815 +1.34(+2.54%)
Aug 13, 2002 54.41 54.52 52.39 52.73 694,411 -1.59(-2.93%)
Aug 12, 2002 54.07 54.68 53.41 54.32 499,045 +2.85(+5.54%)
Aug 07, 2002 52.15 52.47 49.83 51.47 1,210,017 +0.07(+0.14%)
Aug 06, 2002 51.57 52.87 51.40 51.40 841,999 +0.43(+0.84%)
Aug 05, 2002 52.63 53.18 50.70 50.97 980,523 -1.66(-3.16%)
Aug 02, 2002 55.19 55.28 52.48 52.63 1,284,762 -2.87(-5.17%)
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.