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 )

14.11 USD -0.10 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 57.67 58.23 57.56 57.96 1,079,300 +0.41(+0.71%)
Nov 29, 2006 57.62 58.68 57.43 57.55 1,040,400 -0.07(-0.12%)
Nov 28, 2006 56.26 58.14 56.22 57.62 1,586,100 +1.31(+2.33%)
Nov 27, 2006 58.62 58.67 56.24 56.31 2,096,000 -2.64(-4.48%)
Nov 24, 2006 58.67 59.21 58.58 58.95 256,800 -0.33(-0.56%)
Nov 22, 2006 59.50 59.87 58.90 59.28 715,300 -0.36(-0.60%)
Nov 21, 2006 60.00 60.25 59.63 59.64 420,100 -0.34(-0.57%)
Nov 20, 2006 60.58 60.83 59.85 59.98 902,700 -1.09(-1.78%)
Nov 17, 2006 61.12 61.48 60.83 61.07 566,000 -0.44(-0.72%)
Nov 16, 2006 60.90 61.63 60.77 61.51 722,200 +1.01(+1.67%)
Nov 15, 2006 60.16 60.70 60.02 60.50 616,400 +0.64(+1.07%)
Nov 14, 2006 59.47 60.20 59.19 59.86 783,800 +0.49(+0.83%)
Nov 13, 2006 59.50 59.84 59.13 59.37 511,000 +0.06(+0.10%)
Nov 10, 2006 58.50 59.46 58.28 59.31 679,000 +1.00(+1.71%)
Nov 09, 2006 58.54 58.73 58.21 58.31 486,400 -0.14(-0.24%)
Nov 08, 2006 58.40 58.66 58.14 58.45 620,000 -0.42(-0.71%)
Nov 07, 2006 58.45 59.32 58.30 58.87 578,700 +0.37(+0.63%)
Nov 06, 2006 58.24 58.68 57.99 58.50 634,900 +0.38(+0.65%)
Nov 03, 2006 58.76 58.91 57.64 58.12 550,900 -0.21(-0.36%)
Nov 02, 2006 58.00 58.37 57.85 58.33 556,300 +0.29(+0.50%)
Nov 01, 2006 59.00 59.07 58.04 58.04 815,400 -0.72(-1.23%)
Oct 31, 2006 59.63 59.87 58.67 58.76 889,400 -0.69(-1.16%)
Oct 30, 2006 59.36 59.60 59.06 59.45 330,600 +0.19(+0.32%)
Oct 27, 2006 59.47 60.02 59.04 59.26 751,700 -0.21(-0.35%)
Oct 26, 2006 59.01 59.50 58.70 59.47 348,700 +0.73(+1.24%)
Oct 25, 2006 58.13 58.96 58.13 58.74 706,200 +0.51(+0.88%)
Oct 24, 2006 58.69 58.80 58.19 58.23 682,700 -0.45(-0.77%)
Oct 23, 2006 58.26 59.11 58.26 58.68 811,600 +0.49(+0.84%)
Oct 20, 2006 59.20 59.24 58.00 58.19 1,017,800 -0.96(-1.62%)
Oct 19, 2006 59.75 59.92 58.57 59.15 1,873,900 -1.86(-3.05%)
Oct 18, 2006 60.55 61.13 60.31 61.01 903,000 +0.85(+1.41%)
Oct 17, 2006 60.07 60.50 59.94 60.16 716,800 -0.16(-0.27%)
Oct 16, 2006 60.29 60.71 60.28 60.32 609,400 +0.04(+0.07%)
Oct 13, 2006 60.16 60.43 59.65 60.28 771,700 +0.23(+0.38%)
Oct 12, 2006 60.57 61.20 59.25 60.05 2,188,800 -1.48(-2.41%)
Oct 11, 2006 62.07 62.19 61.00 61.53 1,113,200 -0.76(-1.22%)
Oct 10, 2006 61.77 62.44 61.76 62.29 1,982,300 +0.96(+1.57%)
Oct 09, 2006 60.55 61.43 60.31 61.33 514,500 +0.69(+1.14%)
Oct 06, 2006 60.92 61.20 60.28 60.64 437,600 -0.34(-0.56%)
Oct 05, 2006 61.16 61.43 60.76 60.98 758,400 -0.28(-0.46%)
Oct 04, 2006 59.56 61.28 59.56 61.26 786,000 +1.48(+2.48%)
Oct 03, 2006 59.69 60.44 59.67 59.78 1,108,800 +0.14(+0.23%)
Oct 02, 2006 60.17 60.47 59.41 59.64 519,500 -0.33(-0.55%)
Sep 29, 2006 60.27 60.41 59.77 59.97 795,900 -0.14(-0.23%)
Sep 28, 2006 60.01 60.23 59.85 60.11 664,300 +0.21(+0.35%)
Sep 27, 2006 60.13 60.69 59.58 59.90 901,800 -0.17(-0.28%)
Sep 26, 2006 60.15 60.41 59.52 60.07 1,278,000 -0.09(-0.15%)
Sep 25, 2006 60.15 60.25 59.44 60.16 1,017,500 +0.09(+0.15%)
Sep 22, 2006 60.65 60.80 59.76 60.07 830,000 -0.55(-0.91%)
Sep 21, 2006 61.02 61.34 60.39 60.62 2,329,600 -0.57(-0.93%)
Sep 20, 2006 61.41 61.63 61.08 61.19 1,015,000 +0.17(+0.28%)
Sep 19, 2006 61.86 61.86 60.53 61.02 1,074,700 -0.88(-1.42%)
Sep 18, 2006 62.32 62.37 61.55 61.90 596,700 -0.09(-0.15%)
Sep 15, 2006 62.23 62.23 61.65 61.99 1,168,600 +0.10(+0.16%)
Sep 14, 2006 61.75 61.97 61.12 61.89 1,089,700 -0.14(-0.23%)
Sep 13, 2006 61.42 62.15 60.91 62.03 1,226,900 +1.02(+1.67%)
Sep 12, 2006 59.66 61.15 59.49 61.01 1,251,000 +1.57(+2.64%)
Sep 11, 2006 57.97 59.51 57.97 59.44 1,132,800 +1.14(+1.96%)
Sep 08, 2006 57.94 58.47 57.51 58.30 955,200 +0.46(+0.80%)
Sep 07, 2006 56.98 57.95 56.66 57.84 1,212,900 +0.61(+1.07%)
Sep 06, 2006 58.12 58.16 57.23 57.23 888,200 -1.06(-1.82%)
Sep 05, 2006 58.35 58.45 58.10 58.29 720,600 -0.15(-0.26%)
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.