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 )

14.21 USD +0.25 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.160 6.300 6.150 6.180 8,670,503 -0.03(-0.48%)
May 30, 2013 6.210 6.300 6.150 6.210 9,986,291 +0.02(+0.32%)
May 29, 2013 6.330 6.470 6.100 6.190 11,037,550 -0.27(-4.18%)
May 28, 2013 6.140 6.500 6.140 6.460 13,501,841 +0.43(+7.13%)
May 24, 2013 6.110 6.140 5.910 6.030 5,953,229 -0.10(-1.63%)
May 23, 2013 5.890 6.250 5.810 6.130 10,710,490 +0.11(+1.83%)
May 22, 2013 6.320 6.540 5.870 6.020 15,410,016 -0.30(-4.75%)
May 21, 2013 6.240 6.380 6.230 6.320 9,877,392 +0.16(+2.60%)
May 20, 2013 6.030 6.270 6.010 6.160 10,151,323 +0.09(+1.48%)
May 17, 2013 6.030 6.150 5.960 6.070 9,193,619 +0.11(+1.85%)
May 16, 2013 6.350 6.350 5.910 5.960 14,567,957 -0.24(-3.87%)
May 15, 2013 6.180 6.600 6.020 6.200 18,959,427 +0.38(+6.53%)
May 13, 2013 5.700 5.860 5.680 5.820 10,196,363 +0.07(+1.22%)
May 10, 2013 5.820 5.870 5.700 5.750 9,099,208 -0.01(-0.17%)
May 09, 2013 5.610 5.850 5.610 5.760 13,478,829 +0.12(+2.13%)
May 08, 2013 5.730 5.810 5.560 5.640 13,299,523 -0.06(-1.05%)
May 07, 2013 5.640 5.910 5.510 5.700 19,598,600 +0.19(+3.45%)
May 06, 2013 5.260 5.740 5.250 5.510 17,476,211 +0.25(+4.75%)
May 03, 2013 5.350 5.490 5.230 5.260 8,126,971 -0.01(-0.19%)
May 02, 2013 5.160 5.390 5.090 5.270 8,301,282 +0.15(+2.93%)
May 01, 2013 5.270 5.305 5.050 5.120 11,292,154 -0.28(-5.19%)
Apr 30, 2013 4.990 5.570 4.923 5.400 24,648,346 -0.08(-1.46%)
Apr 29, 2013 5.490 5.590 5.350 5.480 9,679,872 +0.14(+2.62%)
Apr 26, 2013 5.350 5.418 5.270 5.340 7,354,736 -0.04(-0.74%)
Apr 25, 2013 5.370 5.560 5.340 5.380 12,736,603 +0.09(+1.70%)
Apr 24, 2013 5.140 5.310 5.080 5.290 7,526,460 +0.13(+2.52%)
Apr 23, 2013 5.090 5.220 5.050 5.160 9,644,006 +0.14(+2.79%)
Apr 22, 2013 5.040 5.110 4.860 5.020 9,946,796 +0.03(+0.60%)
Apr 19, 2013 4.740 5.110 4.710 4.990 11,803,054 +0.23(+4.83%)
Apr 18, 2013 4.810 4.880 4.550 4.760 10,162,334 -0.03(-0.63%)
Apr 17, 2013 5.010 5.070 4.760 4.790 14,773,109 -0.29(-5.71%)
Apr 16, 2013 5.160 5.200 4.910 5.080 16,715,771 +0.03(+0.59%)
Apr 15, 2013 5.140 5.250 5.020 5.050 12,410,291 -0.11(-2.13%)
Apr 12, 2013 5.200 5.270 5.100 5.160 7,526,439 -0.10(-1.90%)
Apr 11, 2013 5.250 5.405 5.180 5.260 13,406,946 -0.02(-0.38%)
Apr 10, 2013 5.180 5.415 5.170 5.280 19,104,405 +0.13(+2.52%)
Apr 09, 2013 5.610 5.780 5.130 5.150 38,954,567 -0.30(-5.50%)
Apr 08, 2013 5.040 5.460 4.950 5.450 31,731,620 +0.51(+10.32%)
Apr 05, 2013 4.730 4.985 4.700 4.940 11,639,580 +0.07(+1.44%)
Apr 04, 2013 4.840 5.060 4.700 4.870 12,238,079 +0.00(+0.00%)
Apr 03, 2013 5.000 5.040 4.740 4.870 12,014,189 -0.13(-2.60%)
Apr 02, 2013 5.060 5.150 4.930 5.000 13,199,597 -0.01(-0.20%)
Apr 01, 2013 4.960 5.160 4.840 5.010 23,329,883 +0.06(+1.21%)
Mar 28, 2013 4.560 4.950 4.550 4.950 38,561,332 +0.35(+7.61%)
Mar 27, 2013 4.360 4.620 4.310 4.600 16,507,206 +0.16(+3.60%)
Mar 26, 2013 4.530 4.600 4.400 4.440 12,844,324 -0.08(-1.77%)
Mar 25, 2013 4.620 4.700 4.430 4.520 12,961,052 +0.00(+0.00%)
Mar 22, 2013 4.600 4.630 4.320 4.520 24,561,041 -0.07(-1.53%)
Mar 21, 2013 4.630 4.710 4.550 4.590 19,494,656 -0.09(-1.92%)
Mar 20, 2013 4.820 4.840 4.550 4.680 28,154,516 -0.08(-1.68%)
Mar 19, 2013 4.950 4.980 4.750 4.760 14,733,858 -0.15(-3.05%)
Mar 18, 2013 4.780 5.000 4.750 4.910 14,011,800 +0.00(+0.00%)
Mar 15, 2013 4.980 5.010 4.830 4.910 15,036,894 -0.04(-0.81%)
Mar 14, 2013 5.040 5.130 4.920 4.950 17,737,868 -0.06(-1.20%)
Mar 13, 2013 5.030 5.100 4.960 5.010 12,341,700 -0.01(-0.20%)
Mar 12, 2013 5.160 5.240 4.950 5.020 22,038,909 -0.11(-2.14%)
Mar 11, 2013 4.920 5.190 4.835 5.130 30,588,037 +0.22(+4.48%)
Mar 08, 2013 5.110 5.160 4.750 4.910 45,762,103 -0.01(-0.20%)
Mar 07, 2013 5.240 5.340 4.900 4.920 191,465,744 -0.69(-12.30%)
Mar 06, 2013 5.870 6.190 5.380 5.610 117,229,338 +0.27(+5.06%)
Mar 05, 2013 4.760 5.370 4.650 5.340 60,537,866 +1.16(+27.75%)
Mar 04, 2013 4.050 4.620 3.940 4.180 45,091,742 +0.39(+10.29%)
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.