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 )

14.19 USD -0.25 (-1.73%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.500 9.600 9.470 9.540 3,429,585 +0.05(+0.53%)
Nov 27, 2015 9.560 9.590 9.450 9.490 1,328,651 -0.09(-0.94%)
Nov 25, 2015 9.590 9.580 9.580 9.580 1,761,800 -0.02(-0.21%)
Nov 24, 2015 9.500 9.620 9.480 9.600 3,502,648 +0.04(+0.42%)
Nov 23, 2015 9.520 9.640 9.500 9.560 2,642,075 +0.04(+0.42%)
Nov 20, 2015 9.520 9.575 9.480 9.520 2,439,952 +0.05(+0.53%)
Nov 19, 2015 9.520 9.523 9.390 9.470 2,698,174 -0.07(-0.73%)
Nov 18, 2015 9.360 9.590 9.360 9.540 4,696,119 +0.19(+2.03%)
Nov 17, 2015 9.320 9.530 9.271 9.350 4,908,447 +0.04(+0.43%)
Nov 16, 2015 9.260 9.360 9.040 9.310 7,624,982 -0.03(-0.32%)
Nov 13, 2015 9.080 9.415 9.060 9.340 7,466,518 +0.20(+2.19%)
Nov 12, 2015 9.280 9.340 9.110 9.140 4,455,878 -0.25(-2.66%)
Nov 11, 2015 9.510 9.530 9.340 9.390 2,413,829 -0.12(-1.26%)
Nov 10, 2015 9.530 9.550 9.290 9.510 2,915,877 -0.03(-0.31%)
Nov 09, 2015 9.580 9.770 9.431 9.540 4,656,168 -0.07(-0.73%)
Nov 06, 2015 9.590 9.680 9.470 9.610 4,584,973 +0.03(+0.31%)
Nov 05, 2015 9.360 9.590 9.360 9.580 3,015,811 +0.21(+2.24%)
Nov 04, 2015 9.540 9.540 9.320 9.370 5,788,503 -0.15(-1.58%)
Nov 03, 2015 9.410 9.560 9.375 9.520 4,761,096 +0.07(+0.74%)
Nov 02, 2015 9.400 9.530 9.360 9.450 3,807,445 +0.05(+0.53%)
Oct 30, 2015 9.430 9.480 9.345 9.400 4,523,296 -0.04(-0.42%)
Oct 29, 2015 9.230 9.490 9.190 9.440 5,807,519 +0.17(+1.83%)
Oct 28, 2015 9.010 9.320 9.010 9.270 6,848,326 +0.26(+2.89%)
Oct 27, 2015 9.580 9.580 8.870 9.010 12,675,153 -0.61(-6.34%)
Oct 26, 2015 9.570 9.660 9.525 9.620 3,262,671 +0.05(+0.52%)
Oct 23, 2015 9.470 9.570 9.395 9.570 4,366,081 +0.14(+1.48%)
Oct 22, 2015 9.360 9.540 9.360 9.430 5,481,844 +0.13(+1.40%)
Oct 21, 2015 9.450 9.470 9.230 9.300 8,140,029 -0.11(-1.17%)
Oct 20, 2015 9.880 9.900 9.390 9.410 13,686,930 -0.47(-4.76%)
Oct 19, 2015 9.740 9.960 9.740 9.880 4,653,409 +0.08(+0.82%)
Oct 16, 2015 10.00 10.05 9.670 9.800 9,416,923 -0.17(-1.71%)
Oct 15, 2015 9.990 10.02 9.700 9.970 9,307,749 +0.38(+3.96%)
Oct 14, 2015 9.680 9.710 9.540 9.590 5,629,226 -0.08(-0.83%)
Oct 13, 2015 9.770 9.840 9.630 9.670 3,762,866 -0.17(-1.73%)
Oct 12, 2015 9.860 9.930 9.730 9.840 4,251,452 +0.21(+2.18%)
Oct 09, 2015 9.790 9.890 9.580 9.630 3,166,110 -0.17(-1.73%)
Oct 08, 2015 9.750 9.825 9.575 9.800 3,911,654 +0.02(+0.20%)
Oct 07, 2015 9.690 9.800 9.489 9.780 4,348,203 +0.12(+1.24%)
Oct 06, 2015 9.670 9.730 9.585 9.660 3,705,144 +0.02(+0.21%)
Oct 05, 2015 9.480 9.720 9.460 9.640 4,253,702 +0.23(+2.44%)
Oct 02, 2015 9.150 9.425 8.990 9.410 5,279,022 +0.13(+1.40%)
Oct 01, 2015 9.270 9.390 9.130 9.280 5,501,652 +0.02(+0.22%)
Sep 30, 2015 9.350 9.400 9.210 9.260 4,781,779 +0.01(+0.11%)
Sep 29, 2015 9.190 9.290 9.120 9.250 5,182,704 +0.06(+0.65%)
Sep 28, 2015 9.400 9.435 9.130 9.190 6,380,315 -0.26(-2.75%)
Sep 25, 2015 9.590 9.715 9.380 9.450 5,442,346 -0.04(-0.42%)
Sep 24, 2015 9.410 9.510 9.070 9.490 11,225,693 -0.01(-0.11%)
Sep 23, 2015 9.560 9.680 9.490 9.500 3,536,942 -0.04(-0.42%)
Sep 22, 2015 9.710 9.795 9.470 9.540 5,747,526 -0.23(-2.35%)
Sep 21, 2015 9.880 9.910 9.620 9.770 12,968,499 -0.03(-0.31%)
Sep 18, 2015 10.13 10.15 9.730 9.800 10,207,705 -0.45(-4.39%)
Sep 17, 2015 10.35 10.46 10.18 10.25 4,119,776 -0.09(-0.87%)
Sep 16, 2015 10.27 10.37 10.22 10.34 3,235,159 +0.08(+0.78%)
Sep 15, 2015 10.20 10.27 10.08 10.26 4,202,716 +0.08(+0.79%)
Sep 14, 2015 10.23 10.28 10.12 10.18 3,065,041 -0.04(-0.39%)
Sep 11, 2015 10.06 10.23 10.05 10.22 3,870,829 +0.10(+0.99%)
Sep 10, 2015 10.14 10.25 10.09 10.12 5,504,441 -0.05(-0.49%)
Sep 09, 2015 10.41 10.44 10.16 10.17 7,990,820 -0.11(-1.07%)
Sep 08, 2015 10.36 10.44 10.26 10.28 6,116,658 +0.09(+0.88%)
Sep 04, 2015 10.24 10.19 10.19 10.19 2,180,900 -0.21(-2.02%)
Sep 03, 2015 10.31 10.50 10.31 10.40 2,888,689 +0.10(+0.97%)
Sep 02, 2015 10.27 10.36 10.19 10.30 2,347,206 +0.18(+1.78%)
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.