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 )

13.38 +0.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.15 14.24 14.08 14.17 1,604,500 +0.07(+0.50%)
Dec 30, 2019 14.19 14.28 14.10 14.10 1,660,442 -0.04(-0.28%)
Dec 27, 2019 14.15 14.20 14.10 14.14 1,475,300 +0.00(+0.00%)
Dec 26, 2019 14.25 14.28 14.13 14.14 784,405 -0.10(-0.70%)
Dec 24, 2019 14.22 14.27 14.14 14.24 631,600 +0.00(+0.00%)
Dec 23, 2019 14.37 14.40 14.20 14.24 2,632,024 -0.12(-0.84%)
Dec 20, 2019 14.32 14.46 14.30 14.36 3,469,700 +0.05(+0.35%)
Dec 19, 2019 14.43 14.44 14.20 14.31 4,193,509 -0.05(-0.35%)
Dec 18, 2019 14.49 14.50 14.28 14.36 1,798,296 -0.11(-0.76%)
Dec 17, 2019 14.47 14.49 14.38 14.47 1,956,333 +0.02(+0.14%)
Dec 16, 2019 14.45 14.51 14.29 14.45 2,943,032 +0.09(+0.63%)
Dec 13, 2019 14.38 14.42 14.30 14.36 2,243,600 -0.03(-0.21%)
Dec 12, 2019 14.31 14.47 14.26 14.39 1,645,527 +0.12(+0.84%)
Dec 11, 2019 14.21 14.32 14.16 14.27 1,068,585 +0.08(+0.56%)
Dec 10, 2019 14.15 14.25 14.12 14.19 1,469,154 +0.06(+0.42%)
Dec 09, 2019 14.03 14.20 14.01 14.13 1,285,985 +0.03(+0.21%)
Dec 06, 2019 14.24 14.27 14.03 14.10 1,985,800 -0.05(-0.35%)
Dec 05, 2019 14.02 14.16 13.99 14.15 3,238,177 +0.13(+0.93%)
Dec 04, 2019 14.03 14.14 13.96 14.02 1,720,066 +0.02(+0.14%)
Dec 03, 2019 13.99 14.04 13.81 14.00 2,478,993 -0.09(-0.64%)
Dec 02, 2019 14.45 14.48 14.07 14.09 2,341,897 -0.32(-2.22%)
Nov 29, 2019 14.48 14.49 14.38 14.41 781,600 -0.11(-0.76%)
Nov 27, 2019 14.40 14.55 14.33 14.52 1,712,200 +0.19(+1.33%)
Nov 26, 2019 14.23 14.33 14.18 14.33 1,799,314 +0.13(+0.92%)
Nov 25, 2019 14.09 14.29 14.06 14.20 2,114,860 +0.13(+0.92%)
Nov 22, 2019 14.10 14.14 14.04 14.07 1,347,100 -0.02(-0.14%)
Nov 21, 2019 14.18 14.18 13.99 14.09 1,471,078 -0.01(-0.07%)
Nov 20, 2019 14.18 14.23 14.04 14.10 2,797,686 -0.09(-0.63%)
Nov 19, 2019 14.11 14.26 14.02 14.19 2,676,507 +0.14(+1.00%)
Nov 18, 2019 14.03 14.08 13.98 14.05 1,377,545 -0.03(-0.21%)
Nov 15, 2019 14.21 14.27 14.04 14.08 1,496,800 -0.09(-0.64%)
Nov 14, 2019 14.20 14.26 14.12 14.17 2,361,134 -0.06(-0.42%)
Nov 13, 2019 14.06 14.25 14.02 14.23 2,813,984 +0.08(+0.57%)
Nov 12, 2019 14.08 14.22 13.95 14.15 3,325,115 +0.12(+0.86%)
Nov 11, 2019 13.91 14.10 13.86 14.03 1,895,198 +0.06(+0.43%)
Nov 08, 2019 13.87 14.09 13.59 13.97 3,314,100 +0.08(+0.58%)
Nov 07, 2019 14.00 14.18 13.80 13.89 3,581,468 -0.10(-0.71%)
Nov 06, 2019 13.94 13.99 13.82 13.99 1,683,739 +0.03(+0.21%)
Nov 05, 2019 13.85 13.97 13.77 13.96 2,616,820 +0.07(+0.50%)
Nov 04, 2019 13.85 14.01 13.84 13.89 2,740,446 +0.13(+0.94%)
Nov 01, 2019 13.80 13.86 13.73 13.76 1,875,300 +0.05(+0.36%)
Oct 31, 2019 13.69 13.95 13.67 13.71 3,399,170 -0.02(-0.15%)
Oct 30, 2019 13.95 13.98 13.72 13.73 2,233,360 -0.25(-1.79%)
Oct 29, 2019 14.00 14.11 13.93 13.98 2,082,788 -0.01(-0.07%)
Oct 28, 2019 14.23 14.36 13.92 13.99 3,182,231 -0.16(-1.13%)
Oct 25, 2019 14.20 14.37 14.12 14.15 2,211,700 -0.06(-0.42%)
Oct 24, 2019 14.18 14.22 14.09 14.21 2,693,512 +0.09(+0.64%)
Oct 23, 2019 14.13 14.19 13.99 14.12 2,947,796 -0.04(-0.28%)
Oct 22, 2019 14.07 14.45 13.99 14.16 6,960,632 +0.42(+3.06%)
Oct 21, 2019 13.58 13.82 13.58 13.74 3,442,273 +0.22(+1.63%)
Oct 18, 2019 13.35 13.57 13.35 13.52 1,914,900 +0.11(+0.82%)
Oct 17, 2019 13.27 13.43 13.21 13.41 1,676,942 +0.18(+1.36%)
Oct 16, 2019 13.29 13.32 13.14 13.23 1,904,800 -0.06(-0.45%)
Oct 15, 2019 13.10 13.37 13.04 13.29 2,745,911 +0.25(+1.92%)
Oct 14, 2019 12.98 13.07 12.93 13.04 1,347,216 -0.01(-0.08%)
Oct 11, 2019 13.15 13.20 13.04 13.05 2,525,100 +0.10(+0.77%)
Oct 10, 2019 12.70 12.96 12.69 12.95 2,768,381 +0.32(+2.53%)
Oct 09, 2019 12.65 12.69 12.51 12.63 1,815,626 +0.10(+0.80%)
Oct 08, 2019 12.45 12.78 12.36 12.53 4,856,231 -0.03(-0.24%)
Oct 07, 2019 12.66 12.71 12.53 12.56 3,296,426 -0.15(-1.18%)
Oct 04, 2019 12.52 12.72 12.47 12.71 2,119,100 +0.22(+1.76%)
Oct 03, 2019 12.45 12.53 12.37 12.49 2,025,568 -0.06(-0.48%)
Oct 02, 2019 12.64 12.64 12.44 12.55 2,285,061 -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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.