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 )

12.59 +0.20 (+1.61%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 20, 2023 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 (%)
May 31, 2018 9.684 9.739 9.519 9.528 3,664,515 -0.17(-1.70%)
May 30, 2018 9.785 9.913 9.693 9.693 4,493,928 -0.04(-0.38%)
May 29, 2018 9.528 9.794 9.528 9.730 3,746,879 +0.11(+1.14%)
May 25, 2018 9.620 9.620 9.620 0 -0.11(-1.13%)
May 24, 2018 9.721 9.757 9.455 9.730 2,920,263 -0.05(-0.47%)
May 23, 2018 9.812 9.821 9.675 9.776 2,109,672 -0.04(-0.37%)
May 22, 2018 9.785 9.886 9.762 9.812 4,477,763 +0.03(+0.28%)
May 21, 2018 9.849 9.867 9.661 9.785 3,583,814 -0.02(-0.19%)
May 18, 2018 9.941 9.941 9.780 9.803 4,371,201 -0.08(-0.83%)
May 17, 2018 9.922 10.11 9.849 9.886 3,781,869 -0.03(-0.28%)
May 16, 2018 9.721 9.959 9.684 9.913 2,989,360 +0.24(+2.46%)
May 15, 2018 9.574 9.794 9.537 9.675 2,875,538 +0.07(+0.76%)
May 14, 2018 9.583 9.711 9.565 9.601 1,828,702 +0.01(+0.10%)
May 11, 2018 9.583 9.656 9.510 9.592 2,059,515 +0.06(+0.58%)
May 10, 2018 9.638 9.748 9.500 9.537 2,783,106 -0.06(-0.67%)
May 09, 2018 9.821 9.867 9.519 9.601 3,864,479 -0.17(-1.69%)
May 08, 2018 9.684 9.927 9.647 9.766 4,825,980 +0.17(+1.72%)
May 07, 2018 9.693 9.854 9.601 9.601 2,635,112 -0.12(-1.23%)
May 04, 2018 9.519 9.867 9.409 9.721 3,733,680 +0.17(+1.73%)
May 03, 2018 9.519 9.629 9.381 9.555 3,262,331 +0.01(+0.10%)
May 02, 2018 9.748 9.785 9.427 9.546 5,529,557 -0.18(-1.89%)
May 01, 2018 9.207 9.808 9.207 9.730 8,097,244 +0.54(+5.89%)
Apr 30, 2018 9.500 9.633 9.161 9.189 6,527,487 -0.31(-3.28%)
Apr 27, 2018 9.436 9.629 9.390 9.500 4,984,089 +0.32(+3.50%)
Apr 26, 2018 9.345 9.400 9.143 9.179 5,030,469 -0.15(-1.57%)
Apr 25, 2018 9.519 9.565 9.303 9.326 3,573,039 -0.28(-2.87%)
Apr 24, 2018 9.565 9.730 9.482 9.601 5,396,401 +0.14(+1.45%)
Apr 23, 2018 9.776 9.840 9.445 9.464 4,715,325 -0.27(-2.73%)
Apr 20, 2018 9.445 9.771 9.445 9.730 7,553,229 +0.24(+2.51%)
Apr 19, 2018 9.235 9.707 9.198 9.491 12,827,137 -0.14(-1.43%)
Apr 18, 2018 10.22 10.22 9.235 9.629 13,804,730 -0.25(-2.51%)
Apr 17, 2018 9.950 10.08 9.849 9.876 5,683,702 -0.06(-0.65%)
Apr 16, 2018 9.876 10.01 9.840 9.941 5,361,253 +0.06(+0.65%)
Apr 13, 2018 10.00 10.08 9.858 9.876 3,291,674 -0.13(-1.28%)
Apr 12, 2018 10.02 10.16 9.986 10.00 5,583,205 +0.05(+0.46%)
Apr 11, 2018 9.858 10.09 9.808 9.959 5,828,362 +0.00(+0.00%)
Apr 10, 2018 9.290 10.33 9.235 9.959 14,931,670 +0.22(+2.26%)
Apr 09, 2018 10.41 10.46 9.698 9.739 22,461,186 -2.02(-17.16%)
Apr 06, 2018 11.85 11.99 11.70 11.76 2,338,825 -0.16(-1.31%)
Apr 05, 2018 11.87 11.99 11.79 11.91 4,752,080 +0.13(+1.09%)
Apr 04, 2018 11.71 11.81 11.57 11.78 3,360,175 -0.06(-0.54%)
Apr 03, 2018 11.80 11.95 11.76 11.85 2,996,957 +0.13(+1.10%)
Apr 02, 2018 11.87 11.94 11.48 11.72 3,526,964 -0.20(-1.69%)
Mar 29, 2018 11.92 11.92 11.92 0 +0.12(+1.01%)
Mar 28, 2018 11.90 11.97 11.65 11.80 3,876,249 -0.06(-0.54%)
Mar 27, 2018 11.76 12.20 11.65 11.87 7,441,915 +0.31(+2.70%)
Mar 26, 2018 11.39 11.56 11.21 11.55 3,523,986 +0.32(+2.86%)
Mar 23, 2018 11.55 11.67 11.23 11.23 3,738,934 -0.30(-2.62%)
Mar 22, 2018 11.42 11.82 11.33 11.54 7,097,998 +0.03(+0.24%)
Mar 21, 2018 11.19 11.60 11.19 11.51 8,960,491 +0.32(+2.87%)
Mar 20, 2018 11.24 11.33 11.13 11.19 4,407,430 -0.05(-0.41%)
Mar 19, 2018 11.22 11.31 11.01 11.23 8,883,051 -0.13(-1.13%)
Mar 16, 2018 11.44 11.61 11.26 11.36 9,499,569 -0.08(-0.72%)
Mar 15, 2018 11.88 11.88 11.42 11.44 10,401,876 -0.28(-2.35%)
Mar 14, 2018 12.21 12.21 11.46 11.72 6,719,677 -0.50(-4.05%)
Mar 13, 2018 12.27 12.68 12.11 12.21 6,744,431 -0.04(-0.30%)
Mar 12, 2018 13.44 13.44 11.94 12.25 14,553,509 -1.27(-9.36%)
Mar 09, 2018 13.14 13.60 13.10 13.52 3,094,402 +0.50(+3.88%)
Mar 08, 2018 13.15 13.24 12.97 13.01 2,120,443 -0.14(-1.05%)
Mar 07, 2018 13.27 13.15 2,519,471 +0.29(+2.28%)
Mar 06, 2018 12.77 12.88 12.66 12.86 2,581,202 +0.12(+0.94%)
Mar 05, 2018 12.63 12.78 12.52 12.74 2,322,802 +0.03(+0.22%)
Mar 02, 2018 12.53 12.76 12.37 12.71 2,368,556 +0.12(+0.95%)
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.