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 )

14.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 66.63 66.81 65.10 65.10 770,600 -1.67(-2.50%)
Nov 29, 2005 67.40 67.75 66.35 66.77 951,700 +1.17(+1.78%)
Nov 28, 2005 65.82 66.20 64.79 65.60 1,178,300 +0.36(+0.55%)
Nov 25, 2005 65.65 65.65 65.02 65.24 162,900 -0.28(-0.43%)
Nov 23, 2005 65.40 65.85 64.92 65.52 378,200 -0.02(-0.03%)
Nov 22, 2005 64.71 65.60 63.91 65.54 586,300 +0.73(+1.13%)
Nov 21, 2005 65.01 65.15 64.43 64.81 399,000 -0.08(-0.12%)
Nov 18, 2005 64.62 64.98 64.11 64.89 342,700 +0.85(+1.33%)
Nov 17, 2005 63.95 64.32 63.44 64.04 636,300 +0.34(+0.53%)
Nov 16, 2005 64.29 64.36 63.46 63.70 548,600 -0.69(-1.07%)
Nov 15, 2005 64.62 65.05 64.18 64.39 925,300 -0.23(-0.36%)
Nov 14, 2005 64.13 64.75 63.91 64.62 659,500 +0.48(+0.75%)
Nov 11, 2005 63.99 64.18 63.47 64.14 464,600 +0.20(+0.31%)
Nov 10, 2005 62.49 64.02 62.32 63.94 683,200 +1.40(+2.24%)
Nov 09, 2005 61.80 62.74 61.70 62.54 803,300 +0.74(+1.20%)
Nov 08, 2005 61.95 62.09 61.50 61.80 1,081,600 -0.92(-1.47%)
Nov 07, 2005 62.44 62.73 62.40 62.72 678,700 +0.38(+0.61%)
Nov 04, 2005 61.97 62.42 61.89 62.34 657,600 +0.38(+0.61%)
Nov 03, 2005 62.28 62.30 61.38 61.96 1,004,400 -0.13(-0.21%)
Nov 02, 2005 59.50 62.13 59.49 62.09 1,590,800 +2.41(+4.04%)
Nov 01, 2005 59.04 59.90 58.72 59.68 1,304,000 +0.44(+0.74%)
Oct 31, 2005 58.65 59.47 58.40 59.24 1,117,500 +0.50(+0.85%)
Oct 28, 2005 58.18 58.74 57.88 58.74 1,375,300 +0.70(+1.21%)
Oct 27, 2005 59.10 59.24 58.04 58.04 1,025,300 -1.25(-2.11%)
Oct 26, 2005 58.99 59.65 58.99 59.29 1,104,300 +0.15(+0.25%)
Oct 25, 2005 58.95 59.30 58.44 59.14 1,180,600 -0.06(-0.10%)
Oct 24, 2005 58.46 59.27 58.42 59.20 744,800 +0.95(+1.63%)
Oct 21, 2005 57.65 59.07 57.41 58.25 1,293,100 +0.51(+0.88%)
Oct 20, 2005 58.55 58.66 57.65 57.74 1,258,100 -0.72(-1.23%)
Oct 19, 2005 57.45 58.66 57.26 58.46 1,193,800 +0.56(+0.97%)
Oct 18, 2005 58.00 58.15 57.84 57.90 1,100,000 -0.35(-0.60%)
Oct 17, 2005 58.48 58.48 57.83 58.25 1,012,800 -0.30(-0.51%)
Oct 14, 2005 58.70 58.88 58.33 58.55 1,074,400 +0.10(+0.17%)
Oct 13, 2005 58.25 58.95 57.97 58.45 1,090,800 -0.10(-0.17%)
Oct 12, 2005 58.75 59.40 56.70 58.55 2,649,600 -1.12(-1.88%)
Oct 11, 2005 61.40 61.40 59.39 59.67 1,106,400 -1.63(-2.66%)
Oct 10, 2005 61.20 61.60 61.09 61.30 885,400 +0.17(+0.28%)
Oct 07, 2005 61.55 61.60 60.64 61.13 609,600 +0.28(+0.46%)
Oct 06, 2005 61.50 61.67 60.46 60.85 620,300 -0.72(-1.17%)
Oct 05, 2005 62.20 62.41 61.57 61.57 436,000 -1.07(-1.71%)
Oct 04, 2005 62.60 62.97 62.27 62.64 367,600 -0.17(-0.27%)
Oct 03, 2005 64.11 64.20 62.40 62.81 700,700 -1.39(-2.17%)
Sep 30, 2005 63.45 64.49 63.28 64.20 916,800 +0.82(+1.29%)
Sep 29, 2005 61.50 63.45 61.23 63.38 668,200 +1.69(+2.74%)
Sep 28, 2005 62.25 62.38 61.43 61.69 539,600 -0.31(-0.50%)
Sep 27, 2005 62.62 62.81 61.87 62.00 400,300 -0.50(-0.80%)
Sep 26, 2005 62.72 63.57 62.02 62.50 577,100 -0.02(-0.03%)
Sep 23, 2005 62.52 62.81 61.10 62.52 578,700 +0.61(+0.99%)
Sep 22, 2005 61.39 62.13 60.56 61.91 480,100 +0.27(+0.44%)
Sep 21, 2005 62.80 62.87 61.60 61.64 603,800 -1.39(-2.21%)
Sep 20, 2005 63.72 64.20 62.64 63.03 427,600 -0.62(-0.97%)
Sep 19, 2005 64.30 64.30 63.12 63.65 572,600 -0.89(-1.38%)
Sep 16, 2005 63.36 64.63 63.17 64.54 676,300 +1.66(+2.64%)
Sep 15, 2005 62.63 62.96 62.44 62.88 259,300 +0.19(+0.30%)
Sep 14, 2005 63.39 63.39 62.62 62.69 602,400 -0.81(-1.28%)
Sep 13, 2005 63.35 63.70 63.16 63.50 691,300 +0.14(+0.22%)
Sep 12, 2005 62.20 63.42 61.98 63.36 674,400 +1.06(+1.70%)
Sep 09, 2005 61.94 62.65 61.89 62.30 783,600 +0.52(+0.84%)
Sep 08, 2005 62.58 62.70 61.60 61.78 663,500 -1.03(-1.64%)
Sep 07, 2005 62.70 62.96 62.15 62.81 547,100 -0.03(-0.05%)
Sep 06, 2005 62.21 62.88 61.87 62.84 881,300 +1.02(+1.65%)
Sep 02, 2005 62.36 62.40 61.55 61.82 579,400 -0.23(-0.37%)
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.