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 )

22.29 +0.16 (+0.70%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 56.62 56.73 54.93 55.06 2,510,200 -1.77(-3.11%)
Apr 27, 2007 57.25 57.26 56.66 56.83 1,543,977 -0.54(-0.93%)
Apr 26, 2007 56.17 57.78 55.91 57.37 3,238,329 +1.02(+1.81%)
Apr 25, 2007 55.24 56.56 54.97 56.35 2,574,944 +1.36(+2.47%)
Apr 24, 2007 55.28 55.44 54.17 54.99 2,521,549 -0.38(-0.69%)
Apr 23, 2007 56.53 56.63 55.33 55.38 3,213,870 -1.19(-2.10%)
Apr 20, 2007 56.07 56.66 55.98 56.56 2,102,355 +0.63(+1.12%)
Apr 19, 2007 55.55 56.57 55.31 55.94 4,413,949 +0.15(+0.27%)
Apr 18, 2007 54.12 56.29 53.89 55.79 7,347,734 +1.67(+3.09%)
Apr 17, 2007 52.83 54.34 52.42 54.12 4,618,885 +1.47(+2.80%)
Apr 16, 2007 52.55 53.38 51.93 52.64 4,314,564 +0.38(+0.72%)
Apr 13, 2007 51.73 52.59 50.88 52.27 4,308,380 +1.33(+2.61%)
Apr 12, 2007 48.98 51.71 48.53 50.93 9,187,633 -0.13(-0.25%)
Apr 11, 2007 50.52 52.02 50.52 51.06 4,269,367 -0.23(-0.45%)
Apr 10, 2007 50.85 51.80 50.74 51.29 2,357,298 +0.66(+1.31%)
Apr 09, 2007 51.06 51.30 50.50 50.63 3,025,393 -0.43(-0.84%)
Apr 05, 2007 51.48 51.79 50.93 51.06 2,163,176 -0.40(-0.78%)
Apr 04, 2007 52.25 52.29 51.19 51.46 2,175,584 -0.90(-1.72%)
Apr 03, 2007 51.93 52.55 51.79 52.36 2,066,591 +0.82(+1.60%)
Apr 02, 2007 52.51 52.52 50.91 51.54 2,893,698 -1.12(-2.12%)
Mar 30, 2007 52.19 52.87 52.10 52.66 2,099,056 +0.54(+1.03%)
Mar 29, 2007 52.69 52.83 51.92 52.12 3,889,589 +0.19(+0.36%)
Mar 28, 2007 52.55 52.62 51.54 51.93 3,329,670 -0.76(-1.44%)
Mar 27, 2007 52.73 53.48 52.59 52.69 2,493,244 -0.88(-1.64%)
Mar 26, 2007 53.89 54.03 52.86 53.57 1,780,281 -0.42(-0.78%)
Mar 23, 2007 53.80 54.80 53.36 53.99 2,816,703 +0.14(+0.27%)
Mar 22, 2007 55.34 55.34 53.66 53.85 3,798,430 -1.12(-2.03%)
Mar 21, 2007 52.73 55.67 52.60 54.96 4,669,388 +2.31(+4.40%)
Mar 20, 2007 51.53 53.68 51.32 52.65 4,042,696 +1.31(+2.56%)
Mar 19, 2007 51.38 51.96 51.18 51.34 2,117,860 +0.29(+0.56%)
Mar 16, 2007 52.38 52.54 50.82 51.05 2,739,447 -1.17(-2.24%)
Mar 15, 2007 50.65 53.61 50.65 52.22 4,683,378 +1.59(+3.14%)
Mar 14, 2007 51.84 52.21 48.79 50.63 10,790,334 -0.77(-1.50%)
Mar 13, 2007 52.65 53.08 50.59 51.40 7,610,420 -1.25(-2.38%)
Mar 12, 2007 52.31 52.82 51.79 52.65 3,706,019 +0.23(+0.44%)
Mar 09, 2007 53.04 53.22 51.73 52.42 2,929,615 -0.33(-0.63%)
Mar 08, 2007 53.27 53.79 52.40 52.75 2,991,490 -0.04(-0.07%)
Mar 07, 2007 52.42 53.96 52.28 52.78 3,521,625 +0.32(+0.61%)
Mar 06, 2007 51.84 52.66 51.84 52.46 4,069,886 +1.91(+3.78%)
Mar 05, 2007 51.51 51.54 49.66 50.55 4,087,676 -0.96(-1.86%)
Mar 02, 2007 52.69 52.71 51.10 51.51 4,882,766 -1.47(-2.77%)
Mar 01, 2007 53.62 53.98 51.59 52.97 4,890,722 -0.97(-1.79%)
Feb 28, 2007 54.16 54.48 53.51 53.94 3,184,724 -0.22(-0.41%)
Feb 27, 2007 53.22 55.95 53.22 54.16 3,614,829 -1.99(-3.55%)
Feb 26, 2007 57.05 57.06 55.44 56.15 1,887,644 -0.63(-1.10%)
Feb 23, 2007 57.72 57.75 55.63 56.78 2,574,588 -0.87(-1.50%)
Feb 22, 2007 58.78 59.18 57.39 57.65 1,527,969 -1.15(-1.96%)
Feb 21, 2007 58.85 59.22 58.20 58.80 1,822,799 -0.46(-0.77%)
Feb 20, 2007 58.67 59.61 58.23 59.25 1,233,698 +0.63(+1.08%)
Feb 16, 2007 58.63 59.00 58.45 58.62 961,246 -0.34(-0.58%)
Feb 15, 2007 59.02 59.33 58.42 58.96 1,573,285 -0.17(-0.29%)
Feb 14, 2007 58.31 60.25 58.21 59.13 3,006,233 +0.82(+1.41%)
Feb 13, 2007 57.65 58.38 57.34 58.31 2,458,731 +0.93(+1.62%)
Feb 12, 2007 58.57 58.75 56.87 57.38 2,499,359 -1.20(-2.04%)
Feb 09, 2007 59.59 60.01 58.03 58.58 2,769,612 -1.09(-1.83%)
Feb 08, 2007 61.16 61.16 58.58 59.67 3,823,392 -1.86(-3.02%)
Feb 07, 2007 62.47 62.55 61.37 61.52 2,491,118 -1.12(-1.78%)
Feb 06, 2007 61.22 62.65 61.20 62.64 7,803,430 +6.40(+11.38%)
Feb 05, 2007 56.71 56.81 56.06 56.24 809,747 -0.46(-0.82%)
Feb 02, 2007 56.01 56.84 55.72 56.71 1,674,545 +0.90(+1.62%)
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.