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 )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 10.11 10.27 9.965 10.17 7,187,476 +0.10(+0.98%)
Jun 29, 2015 10.11 10.30 10.06 10.07 5,926,104 -0.19(-1.83%)
Jun 26, 2015 10.22 10.32 10.21 10.26 6,240,079 +0.04(+0.44%)
Jun 25, 2015 10.15 10.30 10.13 10.22 5,514,376 +0.10(+0.97%)
Jun 24, 2015 10.10 10.17 10.06 10.12 10,015,388 +0.00(+0.00%)
Jun 23, 2015 10.22 10.26 10.11 10.12 7,150,021 -0.08(-0.79%)
Jun 22, 2015 10.24 10.27 10.13 10.20 4,360,529 +0.02(+0.18%)
Jun 19, 2015 10.10 10.19 10.05 10.18 8,446,624 +0.07(+0.71%)
Jun 18, 2015 10.05 10.11 10.01 10.11 6,567,476 +0.11(+1.07%)
Jun 17, 2015 10.07 10.07 9.893 10.00 5,992,023 -0.04(-0.44%)
Jun 16, 2015 9.965 10.13 9.911 10.05 4,998,525 +0.07(+0.72%)
Jun 15, 2015 9.965 10.03 9.893 9.974 5,583,587 -0.08(-0.80%)
Jun 12, 2015 9.983 10.10 9.902 10.05 4,934,979 +0.04(+0.45%)
Jun 11, 2015 9.911 10.04 9.858 10.01 4,671,240 +0.13(+1.27%)
Jun 10, 2015 9.782 9.929 9.724 9.884 4,899,128 +0.14(+1.47%)
Jun 09, 2015 9.813 9.813 9.652 9.741 4,070,700 -0.04(-0.46%)
Jun 08, 2015 9.688 9.831 9.661 9.786 4,526,756 +0.09(+0.92%)
Jun 05, 2015 9.724 9.786 9.652 9.697 2,648,832 -0.03(-0.28%)
Jun 04, 2015 9.715 9.875 9.598 9.724 4,907,649 -0.05(-0.55%)
Jun 03, 2015 9.697 9.804 9.643 9.777 6,204,578 +0.10(+1.02%)
Jun 02, 2015 9.581 9.741 9.563 9.679 2,778,059 +0.06(+0.65%)
Jun 01, 2015 9.759 9.795 9.589 9.616 3,319,057 -0.08(-0.83%)
May 29, 2015 9.652 9.849 9.607 9.697 6,600,609 +0.04(+0.37%)
May 28, 2015 9.688 9.701 9.536 9.661 3,624,979 -0.04(-0.37%)
May 27, 2015 9.572 9.697 9.491 9.697 3,036,131 +0.13(+1.40%)
May 26, 2015 9.563 9.589 9.446 9.563 7,970,409 -0.04(-0.47%)
May 22, 2015 9.697 9.607 9.607 9.607 3,064,429 -0.08(-0.83%)
May 21, 2015 9.661 9.741 9.616 9.688 5,601,099 +0.00(+0.00%)
May 20, 2015 9.554 9.706 9.536 9.688 3,682,114 +0.13(+1.40%)
May 19, 2015 9.643 9.688 9.545 9.554 4,011,727 -0.09(-0.93%)
May 18, 2015 9.563 9.679 9.554 9.643 4,849,275 +0.06(+0.65%)
May 15, 2015 9.741 9.741 9.554 9.581 4,135,397 -0.17(-1.74%)
May 14, 2015 9.616 9.786 9.536 9.750 9,416,285 +0.16(+1.68%)
May 13, 2015 9.589 9.697 9.554 9.589 4,427,280 +0.02(+0.19%)
May 12, 2015 9.598 9.616 9.411 9.572 4,164,560 -0.09(-0.93%)
May 11, 2015 9.482 9.750 9.438 9.661 6,194,822 +0.16(+1.69%)
May 08, 2015 9.464 9.697 9.429 9.500 8,326,454 +0.13(+1.43%)
May 07, 2015 9.232 9.402 9.196 9.366 2,851,516 +0.11(+1.16%)
May 06, 2015 9.339 9.348 9.160 9.259 5,410,007 -0.06(-0.67%)
May 05, 2015 9.438 9.446 9.268 9.321 6,710,132 -0.07(-0.76%)
May 04, 2015 9.312 9.455 9.268 9.393 7,471,403 +0.13(+1.45%)
May 01, 2015 9.348 9.384 9.196 9.259 4,359,243 -0.05(-0.58%)
Apr 30, 2015 9.357 9.455 9.259 9.312 10,650,288 -0.10(-1.04%)
Apr 29, 2015 9.438 9.491 9.375 9.411 3,231,697 -0.10(-1.03%)
Apr 28, 2015 9.464 9.554 9.330 9.509 4,027,089 +0.04(+0.38%)
Apr 27, 2015 9.652 9.652 9.442 9.473 7,154,052 -0.16(-1.67%)
Apr 24, 2015 9.616 9.674 9.554 9.634 6,418,512 +0.05(+0.56%)
Apr 23, 2015 9.429 9.652 9.384 9.581 9,863,967 +0.13(+1.42%)
Apr 22, 2015 9.384 9.500 9.357 9.446 7,794,611 +0.09(+0.96%)
Apr 21, 2015 9.536 9.581 9.205 9.357 10,531,216 +0.11(+1.16%)
Apr 20, 2015 9.116 9.384 9.116 9.250 18,536,480 +0.39(+4.44%)
Apr 17, 2015 8.973 9.018 8.776 8.857 7,505,830 -0.18(-1.98%)
Apr 16, 2015 8.928 9.062 8.821 9.035 7,869,830 +0.11(+1.20%)
Apr 15, 2015 9.044 9.098 8.924 8.928 6,529,932 -0.09(-0.99%)
Apr 14, 2015 8.964 9.053 8.879 9.018 4,126,809 +0.06(+0.70%)
Apr 13, 2015 8.848 9.044 8.848 8.955 6,313,870 +0.12(+1.31%)
Apr 10, 2015 8.839 8.910 8.705 8.839 6,711,072 +0.06(+0.71%)
Apr 09, 2015 8.794 8.839 8.714 8.776 4,445,161 -0.01(-0.10%)
Apr 08, 2015 8.740 8.857 8.740 8.785 4,997,539 +0.06(+0.72%)
Apr 07, 2015 8.821 8.874 8.723 8.723 3,304,826 -0.09(-1.01%)
Apr 06, 2015 8.606 8.812 8.540 8.812 3,811,722 +0.12(+1.34%)
Apr 02, 2015 8.562 8.696 8.696 8.696 3,574,216 +0.13(+1.57%)
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.