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 )

16.15 USD -0.31 (-1.88%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 69.05 69.78 68.86 68.91 258,600 -0.10(-0.14%)
Dec 30, 2004 69.30 69.49 68.97 69.01 257,900 -0.28(-0.40%)
Dec 29, 2004 69.60 69.94 69.09 69.29 176,000 -0.32(-0.46%)
Dec 28, 2004 68.60 69.68 68.60 69.61 521,400 +1.40(+2.05%)
Dec 27, 2004 68.81 68.81 67.90 68.21 204,800 -0.37(-0.54%)
Dec 23, 2004 68.90 69.37 68.52 68.58 178,900 -0.19(-0.28%)
Dec 22, 2004 68.54 69.16 68.40 68.77 309,300 +0.27(+0.39%)
Dec 21, 2004 68.13 68.65 67.65 68.50 399,300 +0.62(+0.91%)
Dec 20, 2004 68.27 68.45 67.56 67.88 555,100 -0.39(-0.57%)
Dec 17, 2004 67.71 68.48 67.55 68.27 666,900 +0.56(+0.83%)
Dec 16, 2004 67.22 67.84 66.65 67.71 587,900 +0.48(+0.71%)
Dec 15, 2004 67.54 67.60 66.72 67.23 522,500 -0.14(-0.21%)
Dec 14, 2004 67.27 67.73 66.85 67.37 457,700 +0.35(+0.52%)
Dec 13, 2004 67.40 67.55 66.88 67.02 438,400 -0.05(-0.07%)
Dec 10, 2004 67.67 67.67 66.04 67.07 439,900 +0.60(+0.90%)
Dec 09, 2004 66.47 66.55 65.59 66.47 416,100 -0.25(-0.37%)
Dec 08, 2004 66.80 67.35 66.40 66.72 378,800 +0.13(+0.20%)
Dec 07, 2004 67.10 67.14 66.33 66.59 372,500 -0.36(-0.54%)
Dec 06, 2004 67.28 67.52 66.51 66.95 382,800 -0.25(-0.37%)
Dec 03, 2004 67.50 67.60 66.95 67.20 606,600 -0.78(-1.15%)
Dec 02, 2004 68.05 68.35 67.70 67.98 457,600 -0.07(-0.10%)
Dec 01, 2004 68.00 68.73 67.80 68.05 541,800 +0.05(+0.07%)
Nov 30, 2004 67.75 68.30 67.60 68.00 398,300 +0.19(+0.28%)
Nov 29, 2004 67.74 68.50 66.88 67.81 394,400 +0.08(+0.12%)
Nov 26, 2004 67.70 68.24 67.67 67.73 108,400 +0.03(+0.04%)
Nov 24, 2004 67.39 68.03 67.25 67.70 192,900 +0.41(+0.61%)
Nov 23, 2004 67.67 68.15 66.27 67.29 418,900 -0.38(-0.56%)
Nov 22, 2004 68.00 68.00 67.04 67.67 418,800 +0.09(+0.13%)
Nov 19, 2004 68.14 68.37 67.58 67.58 270,500 -0.70(-1.03%)
Nov 18, 2004 68.10 68.50 67.73 68.28 325,400 +0.06(+0.09%)
Nov 17, 2004 67.80 68.59 67.78 68.22 681,200 +0.97(+1.44%)
Nov 16, 2004 67.77 68.13 67.16 67.25 324,400 -0.52(-0.77%)
Nov 15, 2004 67.54 67.81 66.85 67.77 596,000 +0.77(+1.15%)
Nov 12, 2004 66.95 67.00 65.75 67.00 437,600 +0.67(+1.01%)
Nov 11, 2004 66.00 66.50 65.71 66.33 307,100 +0.58(+0.88%)
Nov 10, 2004 66.02 66.25 65.60 65.75 227,300 -0.02(-0.03%)
Nov 09, 2004 65.98 66.25 65.06 65.77 492,600 +0.04(+0.06%)
Nov 08, 2004 66.30 66.30 65.40 65.73 508,900 -0.77(-1.16%)
Nov 05, 2004 67.25 67.50 66.30 66.50 1,157,800 +1.55(+2.39%)
Nov 04, 2004 63.71 65.17 63.55 64.95 879,400 +1.24(+1.95%)
Nov 03, 2004 65.60 66.20 63.43 63.71 918,100 -1.82(-2.78%)
Nov 02, 2004 64.19 65.60 64.06 65.53 605,900 +1.81(+2.84%)
Nov 01, 2004 64.15 64.37 63.37 63.72 515,200 -0.59(-0.92%)
Oct 29, 2004 64.15 64.36 63.30 64.31 535,900 +0.16(+0.25%)
Oct 28, 2004 63.77 64.40 63.25 64.15 592,400 -0.01(-0.02%)
Oct 27, 2004 61.89 64.19 61.35 64.16 901,400 +1.95(+3.13%)
Oct 26, 2004 61.00 62.22 60.90 62.21 618,100 +1.49(+2.45%)
Oct 25, 2004 60.40 60.85 60.18 60.72 487,000 +0.25(+0.41%)
Oct 22, 2004 61.55 61.85 60.40 60.47 431,900 -0.87(-1.42%)
Oct 21, 2004 61.02 61.77 60.25 61.34 713,200 +0.57(+0.94%)
Oct 20, 2004 60.62 61.42 60.05 60.77 1,168,600 +0.15(+0.25%)
Oct 19, 2004 62.49 62.56 60.00 60.62 1,268,200 -1.62(-2.60%)
Oct 18, 2004 62.98 62.98 61.55 62.24 1,258,600 -0.74(-1.17%)
Oct 15, 2004 63.87 63.87 60.40 62.98 2,519,100 -0.88(-1.38%)
Oct 14, 2004 65.29 65.72 62.82 63.86 1,677,000 -2.29(-3.46%)
Oct 13, 2004 66.73 67.15 65.91 66.15 550,000 -0.42(-0.63%)
Oct 12, 2004 66.49 66.95 65.90 66.57 563,300 -0.43(-0.64%)
Oct 11, 2004 66.80 67.26 66.33 67.00 1,114,500 +2.15(+3.32%)
Oct 08, 2004 65.78 66.07 64.25 64.85 1,013,400 -1.53(-2.30%)
Oct 07, 2004 66.26 66.75 65.50 66.38 829,400 +0.12(+0.18%)
Oct 06, 2004 65.70 66.32 65.20 66.26 546,500 +0.81(+1.24%)
Oct 05, 2004 66.92 67.47 65.42 65.45 959,800 -1.41(-2.11%)
Oct 04, 2004 67.67 68.23 66.80 66.86 564,800 -0.56(-0.83%)
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.