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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.60 11.60 11.60 2,257,616 +0.18(+1.62%)
Dec 30, 2020 11.29 11.48 11.29 11.42 2,257,616 +0.11(+0.98%)
Dec 29, 2020 11.56 11.60 11.22 11.31 1,957,761 -0.22(-1.93%)
Dec 28, 2020 11.47 11.58 11.40 11.53 3,083,927 +0.16(+1.38%)
Dec 24, 2020 11.64 11.64 11.27 11.37 1,025,986 -0.21(-1.83%)
Dec 23, 2020 11.47 11.65 11.46 11.59 1,850,486 +0.18(+1.62%)
Dec 22, 2020 11.66 11.66 11.33 11.40 4,201,469 -0.21(-1.83%)
Dec 21, 2020 11.28 11.64 11.19 11.61 3,583,234 +0.18(+1.54%)
Dec 18, 2020 11.61 11.72 11.36 11.44 6,076,429 -0.15(-1.28%)
Dec 17, 2020 11.68 11.71 11.52 11.59 1,877,143 -0.10(-0.87%)
Dec 16, 2020 11.60 11.72 11.42 11.69 3,484,267 +0.20(+1.77%)
Dec 15, 2020 11.23 11.54 11.17 11.48 2,623,005 +0.34(+3.07%)
Dec 14, 2020 11.40 11.40 11.08 11.14 3,737,821 -0.03(-0.25%)
Dec 11, 2020 11.33 11.41 11.16 11.17 3,395,260 -0.35(-3.05%)
Dec 10, 2020 11.35 11.59 11.31 11.52 3,005,621 +0.14(+1.22%)
Dec 09, 2020 11.38 11.50 11.23 11.38 3,887,173 +0.17(+1.48%)
Dec 08, 2020 11.16 11.36 11.13 11.22 6,286,419 -0.09(-0.82%)
Dec 07, 2020 11.47 11.51 11.25 11.31 4,199,826 -0.20(-1.77%)
Dec 04, 2020 11.44 11.56 11.28 11.51 3,433,760 +0.19(+1.72%)
Dec 03, 2020 11.39 11.53 11.20 11.32 4,095,932 -0.02(-0.16%)
Dec 02, 2020 11.14 11.37 11.09 11.34 4,148,970 +0.18(+1.57%)
Dec 01, 2020 11.36 11.40 11.03 11.16 4,560,109 +0.10(+0.92%)
Nov 30, 2020 11.11 11.23 11.00 11.06 6,719,207 -0.13(-1.16%)
Nov 27, 2020 11.30 11.36 11.07 11.19 1,860,444 -0.17(-1.47%)
Nov 25, 2020 11.45 11.50 11.16 11.36 3,341,187 -0.18(-1.60%)
Nov 24, 2020 11.42 11.67 11.30 11.54 5,392,331 +0.33(+2.97%)
Nov 23, 2020 11.09 11.24 10.93 11.21 4,344,789 +0.26(+2.36%)
Nov 20, 2020 10.83 10.98 10.71 10.95 3,999,691 +0.03(+0.25%)
Nov 19, 2020 10.68 10.94 10.54 10.92 3,184,316 +0.17(+1.55%)
Nov 18, 2020 10.91 11.09 10.75 10.75 4,002,594 -0.17(-1.52%)
Nov 17, 2020 10.80 10.94 10.68 10.92 6,581,467 -0.09(-0.84%)
Nov 16, 2020 10.81 11.19 10.54 11.01 7,672,355 +0.62(+5.96%)
Nov 13, 2020 10.25 10.56 10.23 10.39 7,863,659 +0.21(+2.09%)
Nov 12, 2020 10.39 10.56 10.01 10.18 62,608,580 -0.41(-3.84%)
Nov 11, 2020 10.58 10.64 10.25 10.59 8,019,748 +0.05(+0.44%)
Nov 10, 2020 10.40 10.76 10.35 10.54 11,999,623 +0.31(+3.07%)
Nov 09, 2020 10.46 11.10 10.21 10.23 13,597,546 +0.31(+3.17%)
Nov 06, 2020 10.18 10.44 9.563 9.912 21,525,580 +0.50(+5.27%)
Nov 05, 2020 10.04 10.14 9.324 9.416 9,996,448 -0.48(-4.83%)
Nov 04, 2020 9.554 10.18 9.232 9.894 6,095,579 +0.08(+0.84%)
Nov 03, 2020 9.673 9.876 9.572 9.811 3,763,995 +0.38(+4.00%)
Nov 02, 2020 9.379 9.609 9.260 9.434 5,406,514 +0.18(+1.99%)
Oct 30, 2020 8.827 9.278 8.726 9.250 6,474,432 +0.33(+3.71%)
Oct 29, 2020 8.772 8.993 8.662 8.919 6,486,763 +0.08(+0.94%)
Oct 28, 2020 8.984 9.067 8.763 8.837 6,092,952 -0.39(-4.19%)
Oct 27, 2020 9.361 9.434 9.126 9.223 5,119,584 -0.18(-1.96%)
Oct 26, 2020 9.489 9.545 9.181 9.407 3,777,410 -0.27(-2.76%)
Oct 23, 2020 9.444 9.719 9.352 9.673 3,530,085 +0.29(+3.14%)
Oct 22, 2020 9.094 9.388 9.057 9.379 3,630,831 +0.33(+3.66%)
Oct 21, 2020 9.388 9.388 9.039 9.048 3,476,051 -0.34(-3.62%)
Oct 20, 2020 9.499 9.627 9.379 9.388 2,619,981 +0.01(+0.10%)
Oct 19, 2020 9.563 9.627 9.296 9.379 5,844,584 -0.14(-1.45%)
Oct 16, 2020 9.729 9.729 9.416 9.517 3,057,123 -0.23(-2.36%)
Oct 15, 2020 9.388 9.922 9.370 9.747 3,814,964 +0.21(+2.22%)
Oct 14, 2020 9.719 9.821 9.526 9.535 2,075,992 -0.18(-1.89%)
Oct 13, 2020 9.793 9.798 9.499 9.719 3,335,844 -0.17(-1.77%)
Oct 12, 2020 9.756 9.940 9.692 9.894 5,427,140 +0.23(+2.38%)
Oct 09, 2020 9.885 9.912 9.618 9.664 5,661,186 -0.10(-1.04%)
Oct 08, 2020 9.701 9.793 9.402 9.765 5,456,577 +0.16(+1.63%)
Oct 07, 2020 9.499 9.958 9.448 9.609 7,168,248 +0.48(+5.24%)
Oct 06, 2020 9.186 9.508 9.094 9.131 4,444,396 +0.07(+0.81%)
Oct 05, 2020 8.956 9.158 8.942 9.057 3,237,848 +0.17(+1.97%)
Oct 02, 2020 8.193 8.956 8.138 8.883 5,451,077 +0.45(+5.34%)
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.