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 )

14.52 USD -0.62 (-4.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.61 42.75 37.06 38.66 16,003,398 -6.78(-14.92%)
Jul 30, 2007 46.45 46.56 43.46 45.44 6,037,100 -1.05(-2.26%)
Jul 27, 2007 47.95 48.40 46.46 46.49 5,803,233 -1.51(-3.15%)
Jul 26, 2007 48.15 49.37 46.50 48.00 8,159,355 -1.83(-3.67%)
Jul 25, 2007 48.00 49.94 47.83 49.83 7,820,524 +0.56(+1.14%)
Jul 24, 2007 51.96 52.19 48.46 49.27 5,814,601 -3.32(-6.31%)
Jul 23, 2007 53.59 53.83 52.14 52.59 4,475,640 -0.90(-1.68%)
Jul 20, 2007 55.80 55.88 52.34 53.49 6,326,550 -2.32(-4.16%)
Jul 19, 2007 54.75 56.78 54.10 55.81 4,828,077 -0.19(-0.34%)
Jul 18, 2007 54.69 56.76 54.69 56.00 3,741,938 -0.61(-1.08%)
Jul 17, 2007 56.70 56.79 56.30 56.61 2,298,000 -0.14(-0.25%)
Jul 16, 2007 56.75 57.00 56.60 56.75 1,071,138 -0.23(-0.40%)
Jul 13, 2007 57.04 57.28 56.62 56.98 1,939,400 -0.05(-0.09%)
Jul 12, 2007 56.58 57.14 56.33 57.03 2,057,900 +0.57(+1.01%)
Jul 11, 2007 56.86 56.86 55.58 56.46 2,580,500 +0.45(+0.80%)
Jul 10, 2007 57.31 57.45 55.81 56.01 3,175,400 -1.94(-3.35%)
Jul 09, 2007 57.95 58.46 57.52 57.95 2,168,100 +0.16(+0.28%)
Jul 06, 2007 56.08 57.79 55.85 57.79 2,454,200 +1.76(+3.14%)
Jul 05, 2007 55.56 56.68 55.56 56.03 1,984,100 -0.37(-0.66%)
Jul 03, 2007 57.07 57.29 56.16 56.40 1,268,200 -0.89(-1.55%)
Jul 02, 2007 57.30 57.60 56.90 57.29 1,392,707 +0.43(+0.76%)
Jun 29, 2007 57.83 57.35 56.42 56.86 2,817,600 -0.97(-1.68%)
Jun 28, 2007 57.90 58.39 57.56 57.83 1,487,500 -0.07(-0.12%)
Jun 27, 2007 58.00 57.99 56.78 57.90 2,587,811 -0.10(-0.17%)
Jun 26, 2007 59.37 59.37 57.94 58.00 2,456,341 -0.65(-1.11%)
Jun 25, 2007 59.45 59.68 57.85 58.65 3,377,370 -0.80(-1.35%)
Jun 22, 2007 60.24 60.36 59.35 59.45 2,657,200 -0.88(-1.46%)
Jun 21, 2007 59.77 60.57 58.99 60.33 2,370,300 +0.56(+0.94%)
Jun 20, 2007 61.72 61.80 59.54 59.77 3,551,300 -1.84(-2.99%)
Jun 19, 2007 61.63 61.91 61.32 61.61 979,600 -0.18(-0.29%)
Jun 18, 2007 62.00 62.16 61.70 61.79 896,900 -0.12(-0.19%)
Jun 15, 2007 62.04 62.63 61.65 61.91 1,840,200 +0.06(+0.10%)
Jun 14, 2007 61.00 62.08 60.75 61.85 1,683,600 +0.74(+1.21%)
Jun 13, 2007 61.85 61.85 59.90 61.11 3,633,200 -0.50(-0.81%)
Jun 12, 2007 62.50 62.94 61.55 61.61 1,857,000 -1.47(-2.33%)
Jun 11, 2007 62.60 63.44 62.41 63.08 1,362,589 +0.43(+0.69%)
Jun 08, 2007 62.10 62.81 61.10 62.65 2,084,200 +0.73(+1.18%)
Jun 07, 2007 64.50 64.84 61.92 61.92 2,864,799 -2.42(-3.76%)
Jun 06, 2007 64.60 64.60 63.31 64.34 1,325,800 -0.38(-0.59%)
Jun 05, 2007 65.17 65.21 64.39 64.72 1,509,800 -0.53(-0.81%)
Jun 04, 2007 65.15 65.87 65.04 65.25 1,612,400 +0.10(+0.15%)
Jun 01, 2007 65.01 65.36 64.03 65.15 1,650,974 +0.15(+0.23%)
May 31, 2007 66.00 66.50 64.74 65.00 1,369,400 -0.75(-1.14%)
May 30, 2007 65.26 65.88 65.12 65.75 1,956,074 -0.30(-0.45%)
May 29, 2007 65.47 66.12 65.56 66.05 579,900 +0.34(+0.52%)
May 25, 2007 65.34 65.84 65.10 65.71 560,711 +0.51(+0.78%)
May 24, 2007 66.45 66.98 65.15 65.20 1,352,200 -1.33(-2.00%)
May 23, 2007 66.11 67.05 65.73 66.53 1,503,505 +0.41(+0.62%)
May 22, 2007 66.52 66.54 65.57 66.12 1,040,445 -0.18(-0.27%)
May 21, 2007 65.85 66.39 65.71 66.30 2,007,200 +0.26(+0.39%)
May 18, 2007 65.75 66.25 65.39 66.04 1,276,600 +0.29(+0.44%)
May 17, 2007 65.67 66.29 65.08 65.75 1,306,500 +0.08(+0.12%)
May 16, 2007 64.98 65.79 64.92 65.67 1,594,740 +0.66(+1.02%)
May 15, 2007 65.63 66.43 64.96 65.01 1,867,600 -0.51(-0.78%)
May 14, 2007 65.70 65.82 65.40 65.52 1,372,550 -0.18(-0.27%)
May 11, 2007 64.89 66.33 64.89 65.70 1,583,027 +0.81(+1.25%)
May 10, 2007 65.03 66.01 64.88 64.89 2,980,828 +0.09(+0.14%)
May 09, 2007 62.84 64.97 62.64 64.80 3,439,138 +1.92(+3.05%)
May 08, 2007 62.48 63.02 62.21 62.88 1,117,100 +0.18(+0.29%)
May 07, 2007 62.71 63.22 62.57 62.70 681,017 -0.05(-0.08%)
May 04, 2007 62.74 63.13 62.19 62.75 1,054,900 +0.01(+0.02%)
May 03, 2007 62.38 63.25 62.22 62.74 1,139,000 +0.42(+0.67%)
May 02, 2007 61.68 62.77 61.29 62.32 1,327,403 +0.68(+1.10%)
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.