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 )

16.04 USD -0.40 (-2.43%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 66.30 67.05 66.00 66.18 526,100 +0.13(+0.20%)
Feb 26, 2004 66.50 66.50 66.01 66.05 434,600 -0.34(-0.51%)
Feb 25, 2004 66.50 67.26 66.35 66.39 626,800 -0.10(-0.15%)
Feb 24, 2004 66.38 66.82 65.90 66.49 539,000 +0.12(+0.18%)
Feb 23, 2004 67.05 67.20 65.95 66.37 456,300 -0.38(-0.57%)
Feb 20, 2004 67.04 67.10 66.30 66.75 443,400 -0.17(-0.25%)
Feb 19, 2004 67.65 67.85 66.41 66.92 568,000 -0.59(-0.87%)
Feb 18, 2004 67.80 68.38 67.07 67.51 427,400 -0.63(-0.92%)
Feb 17, 2004 67.27 68.49 66.85 68.14 817,400 +1.56(+2.34%)
Feb 13, 2004 68.00 68.25 65.79 66.58 2,006,400 -2.12(-3.09%)
Feb 12, 2004 69.10 69.56 68.15 68.70 885,800 -0.54(-0.78%)
Feb 11, 2004 69.84 70.19 69.00 69.24 1,314,900 -0.85(-1.21%)
Feb 10, 2004 69.68 70.19 69.45 70.09 484,000 +0.21(+0.30%)
Feb 09, 2004 69.98 70.75 69.65 69.88 495,400 +0.13(+0.19%)
Feb 06, 2004 68.80 69.77 68.70 69.75 544,900 +0.65(+0.94%)
Feb 05, 2004 68.58 69.19 68.25 69.10 768,400 +0.52(+0.76%)
Feb 04, 2004 69.00 69.01 68.12 68.58 721,400 -0.55(-0.80%)
Feb 03, 2004 68.61 69.20 68.00 69.13 619,500 +0.59(+0.86%)
Feb 02, 2004 68.89 69.15 68.25 68.54 575,400 -0.40(-0.58%)
Jan 30, 2004 68.40 68.99 68.20 68.94 641,400 +0.57(+0.83%)
Jan 29, 2004 68.29 68.79 67.63 68.37 596,700 +0.17(+0.25%)
Jan 28, 2004 68.60 69.02 67.52 68.20 1,320,000 -0.20(-0.29%)
Jan 27, 2004 68.35 68.98 68.35 68.40 955,800 -0.09(-0.13%)
Jan 26, 2004 67.98 68.71 67.97 68.49 919,000 +0.51(+0.75%)
Jan 23, 2004 69.01 69.05 67.35 67.98 1,127,000 -0.78(-1.13%)
Jan 22, 2004 69.58 69.80 68.76 68.76 969,400 -0.81(-1.16%)
Jan 21, 2004 69.75 69.91 69.28 69.57 984,100 +0.02(+0.03%)
Jan 20, 2004 69.40 69.80 69.25 69.55 997,700 +0.15(+0.22%)
Jan 16, 2004 70.30 70.80 68.84 69.40 1,075,600 +0.51(+0.74%)
Jan 15, 2004 69.00 69.45 68.25 68.89 1,343,100 +0.14(+0.20%)
Jan 14, 2004 68.91 68.91 67.42 68.75 2,122,500 -0.52(-0.75%)
Jan 13, 2004 66.80 69.47 66.60 69.27 3,124,700 +2.68(+4.02%)
Jan 12, 2004 63.08 70.39 63.08 66.59 10,087,800 +7.93(+13.52%)
Jan 09, 2004 58.37 59.88 57.85 58.66 1,008,300 +0.21(+0.36%)
Jan 08, 2004 57.56 58.45 57.23 58.45 536,400 +1.14(+1.99%)
Jan 07, 2004 57.90 57.90 57.15 57.31 524,200 -0.79(-1.36%)
Jan 06, 2004 57.40 58.20 57.37 58.10 899,000 +0.86(+1.50%)
Jan 05, 2004 56.57 57.64 56.57 57.24 983,700 +0.92(+1.63%)
Jan 02, 2004 56.94 56.95 56.20 56.32 530,200 -0.62(-1.09%)
Dec 31, 2003 57.20 57.52 56.84 56.94 532,900 -0.25(-0.44%)
Dec 30, 2003 57.15 57.28 56.90 57.19 448,600 -0.07(-0.12%)
Dec 29, 2003 56.87 57.33 56.56 57.26 377,000 +0.48(+0.85%)
Dec 26, 2003 56.80 57.00 56.65 56.78 107,200 -0.02(-0.04%)
Dec 24, 2003 56.30 56.95 56.15 56.80 203,800 +0.45(+0.80%)
Dec 23, 2003 55.91 56.46 55.85 56.35 540,200 +0.44(+0.79%)
Dec 22, 2003 55.11 56.04 55.11 55.91 410,000 +0.85(+1.54%)
Dec 19, 2003 55.38 55.38 54.43 55.06 938,700 -0.29(-0.52%)
Dec 18, 2003 55.17 55.41 54.65 55.35 796,400 +0.28(+0.51%)
Dec 17, 2003 55.13 55.22 54.72 55.07 702,500 -0.37(-0.67%)
Dec 16, 2003 55.53 55.90 54.71 55.44 593,900 -0.08(-0.14%)
Dec 15, 2003 56.60 56.64 55.52 55.52 362,700 -0.68(-1.21%)
Dec 12, 2003 56.13 56.40 55.73 56.20 260,900 +0.05(+0.09%)
Dec 11, 2003 55.67 56.46 55.66 56.15 610,800 +0.48(+0.86%)
Dec 10, 2003 56.28 56.28 54.91 55.67 1,080,700 -0.61(-1.08%)
Dec 09, 2003 57.00 57.00 56.25 56.28 762,700 -0.77(-1.35%)
Dec 08, 2003 55.70 57.05 55.70 57.05 1,040,800 +1.27(+2.28%)
Dec 05, 2003 55.90 56.51 55.74 55.78 879,900 -0.11(-0.20%)
Dec 04, 2003 55.46 55.85 55.46 55.89 562,800 +0.44(+0.79%)
Dec 03, 2003 55.39 56.27 55.32 55.45 710,500 +0.35(+0.64%)
Dec 02, 2003 55.07 55.20 54.63 55.10 814,400 -0.05(-0.09%)
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.