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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

19.83 +0.25 (+1.28%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.195 8.258 7.936 7.945 3,107,137 -0.29(-3.58%)
Mar 30, 2011 8.240 8.240 8.240 8.240 2,692,681 -0.04(-0.54%)
Mar 29, 2011 8.160 8.303 7.829 8.285 8,368,309 +0.39(+4.98%)
Mar 28, 2011 7.820 8.249 7.820 7.891 7,734,949 +0.07(+0.91%)
Mar 25, 2011 7.990 8.025 7.811 7.820 2,899,393 -0.13(-1.69%)
Mar 24, 2011 7.954 8.025 7.686 7.954 5,139,487 +0.08(+1.02%)
Mar 23, 2011 7.731 7.882 7.471 7.874 2,868,738 +0.06(+0.80%)
Mar 22, 2011 7.972 8.017 7.793 7.811 2,313,608 -0.17(-2.13%)
Mar 21, 2011 7.927 7.999 7.927 7.981 3,515,914 +0.26(+3.36%)
Mar 18, 2011 7.588 8.017 7.454 7.722 6,096,690 +0.29(+3.85%)
Mar 17, 2011 7.257 7.462 7.114 7.436 4,831,551 +0.38(+5.45%)
Mar 16, 2011 7.400 7.418 6.980 7.051 6,869,481 -0.35(-4.71%)
Mar 15, 2011 7.382 7.489 7.346 7.400 3,191,019 -0.03(-0.36%)
Mar 14, 2011 7.480 7.605 7.328 7.427 3,366,227 -0.24(-3.15%)
Mar 11, 2011 7.516 7.731 7.498 7.668 2,102,054 +0.07(+0.94%)
Mar 10, 2011 7.757 7.865 7.561 7.596 5,181,051 -0.36(-4.49%)
Mar 09, 2011 7.605 8.061 7.605 7.954 8,928,650 +0.28(+3.61%)
Mar 08, 2011 7.382 7.731 7.382 7.677 4,982,477 +0.30(+4.12%)
Mar 07, 2011 7.462 7.525 7.257 7.373 4,221,711 -0.08(-1.08%)
Mar 04, 2011 7.605 7.632 7.337 7.454 4,469,039 -0.19(-2.46%)
Mar 03, 2011 7.641 7.704 7.409 7.641 4,963,140 +0.22(+3.01%)
Mar 02, 2011 7.409 7.793 7.391 7.418 8,602,054 +0.13(+1.72%)
Mar 01, 2011 7.686 7.713 6.917 7.293 12,635,406 -0.38(-5.01%)
Feb 28, 2011 7.757 7.766 7.596 7.677 2,503,059 +0.02(+0.23%)
Feb 25, 2011 7.695 7.793 7.543 7.659 4,891,554 +0.04(+0.47%)
Feb 24, 2011 7.677 7.882 7.480 7.623 9,638,084 -0.02(-0.23%)
Feb 23, 2011 7.775 7.945 7.596 7.641 5,925,269 -0.09(-1.16%)
Feb 22, 2011 8.168 8.276 7.722 7.731 7,631,220 -0.61(-7.29%)
Feb 18, 2011 8.740 8.740 8.258 8.338 9,477,049 -0.40(-4.60%)
Feb 17, 2011 8.740 8.982 8.723 8.740 4,119,272 -0.01(-0.10%)
Feb 16, 2011 8.785 9.009 8.633 8.749 6,173,560 +0.03(+0.31%)
Feb 15, 2011 8.723 8.825 8.606 8.723 5,729,852 -0.02(-0.20%)
Feb 14, 2011 9.000 9.044 8.705 8.740 5,136,760 -0.24(-2.69%)
Feb 11, 2011 8.642 9.312 8.642 8.982 23,316,558 +0.79(+9.60%)
Feb 10, 2011 7.900 8.249 7.802 8.195 6,014,537 +0.23(+2.92%)
Feb 09, 2011 8.151 8.334 7.927 7.963 4,998,945 -0.19(-2.30%)
Feb 08, 2011 7.757 8.267 7.668 8.151 10,291,158 +0.34(+4.35%)
Feb 07, 2011 7.579 7.936 7.480 7.811 5,975,987 +0.34(+4.55%)
Feb 04, 2011 7.659 7.704 7.445 7.471 5,307,164 -0.21(-2.68%)
Feb 03, 2011 7.507 7.775 7.418 7.677 9,074,540 +0.05(+0.70%)
Feb 02, 2011 7.918 7.990 7.534 7.623 9,968,916 -0.39(-4.91%)
Feb 01, 2011 7.579 8.088 7.552 8.017 10,314,037 +0.52(+6.91%)
Jan 31, 2011 7.418 7.641 7.400 7.498 4,461,005 +0.11(+1.45%)
Jan 28, 2011 7.856 7.945 7.391 7.391 7,330,269 -0.46(-5.81%)
Jan 27, 2011 7.731 8.017 7.722 7.847 3,960,066 +0.07(+0.92%)
Jan 26, 2011 7.999 8.070 7.739 7.775 4,896,372 -0.21(-2.68%)
Jan 25, 2011 7.936 8.043 7.489 7.990 14,797,195 -0.04(-0.56%)
Jan 24, 2011 8.079 8.222 7.972 8.034 8,072,177 -0.07(-0.88%)
Jan 21, 2011 8.249 8.571 8.043 8.106 7,423,032 -0.12(-1.41%)
Jan 20, 2011 8.356 8.580 7.999 8.222 12,664,529 -0.23(-2.75%)
Jan 19, 2011 9.563 9.804 8.276 8.454 24,787,678 -1.96(-18.80%)
Jan 18, 2011 10.22 10.47 10.05 10.41 4,672,247 +0.11(+1.04%)
Jan 14, 2011 10.14 10.35 10.13 10.30 2,116,257 +0.14(+1.41%)
Jan 13, 2011 10.07 10.35 9.983 10.16 3,487,934 +0.06(+0.62%)
Jan 12, 2011 10.20 10.25 10.04 10.10 3,062,842 +0.07(+0.71%)
Jan 11, 2011 10.21 10.54 9.947 10.03 5,589,887 -0.10(-0.97%)
Jan 10, 2011 10.19 10.23 9.920 10.13 2,763,103 -0.16(-1.56%)
Jan 07, 2011 10.10 10.40 9.956 10.29 6,688,305 +0.18(+1.77%)
Jan 06, 2011 10.11 10.28 9.920 10.11 4,559,547 -0.01(-0.09%)
Jan 05, 2011 9.589 10.15 9.581 10.12 5,100,634 +0.35(+3.57%)
Jan 04, 2011 9.741 10.01 9.295 9.768 6,426,845 +0.13(+1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.