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 )

15.07 USD +0.31 (+2.10%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.600 10.09 9.490 10.06 5,953,400 +0.36(+3.71%)
Oct 29, 2020 9.540 9.780 9.420 9.700 5,964,738 +0.09(+0.94%)
Oct 28, 2020 9.770 9.860 9.530 9.610 5,602,620 -0.42(-4.19%)
Oct 27, 2020 10.18 10.26 9.925 10.03 4,707,584 -0.20(-1.96%)
Oct 26, 2020 10.32 10.38 9.985 10.23 3,473,422 -0.29(-2.76%)
Oct 23, 2020 10.27 10.57 10.17 10.52 3,246,000 +0.32(+3.14%)
Oct 22, 2020 9.890 10.21 9.850 10.20 3,338,639 +0.36(+3.66%)
Oct 21, 2020 10.21 10.21 9.830 9.840 3,196,315 -0.37(-3.62%)
Oct 20, 2020 10.33 10.47 10.20 10.21 2,409,137 +0.01(+0.10%)
Oct 19, 2020 10.40 10.47 10.11 10.20 5,374,239 -0.15(-1.45%)
Oct 16, 2020 10.58 10.58 10.24 10.35 2,811,100 -0.25(-2.36%)
Oct 15, 2020 10.21 10.79 10.19 10.60 3,507,954 +0.23(+2.22%)
Oct 14, 2020 10.57 10.68 10.36 10.37 1,908,926 -0.20(-1.89%)
Oct 13, 2020 10.65 10.65 10.33 10.57 3,067,391 -0.19(-1.77%)
Oct 12, 2020 10.61 10.81 10.54 10.76 4,990,389 +0.25(+2.38%)
Oct 09, 2020 10.75 10.78 10.46 10.51 5,205,600 -0.11(-1.04%)
Oct 08, 2020 10.55 10.65 10.22 10.62 5,017,457 +0.17(+1.63%)
Oct 07, 2020 10.33 10.83 10.28 10.45 6,591,381 +0.52(+5.24%)
Oct 06, 2020 9.990 10.34 9.890 9.930 4,086,732 +0.08(+0.81%)
Oct 05, 2020 9.740 9.960 9.725 9.850 2,977,281 +0.19(+1.97%)
Oct 02, 2020 8.910 9.740 8.850 9.660 5,012,400 +0.49(+5.34%)
Oct 01, 2020 8.920 9.240 8.810 9.170 2,730,267 +0.31(+3.50%)
Sep 30, 2020 8.750 9.010 8.750 8.860 3,639,660 +0.12(+1.37%)
Sep 29, 2020 8.950 8.980 8.660 8.740 2,786,055 -0.30(-3.32%)
Sep 28, 2020 8.790 9.120 8.700 9.040 3,608,544 +0.48(+5.61%)
Sep 25, 2020 8.420 8.635 8.390 8.560 2,046,700 +0.06(+0.71%)
Sep 24, 2020 8.460 8.760 8.290 8.500 3,567,634 +0.04(+0.47%)
Sep 23, 2020 8.890 9.170 8.420 8.460 4,162,969 -0.35(-3.97%)
Sep 22, 2020 8.910 9.160 8.800 8.810 4,371,952 -0.07(-0.79%)
Sep 21, 2020 8.970 9.150 8.700 8.880 5,898,272 -0.46(-4.93%)
Sep 18, 2020 9.500 9.570 9.250 9.340 7,950,500 -0.17(-1.79%)
Sep 17, 2020 9.320 9.580 9.310 9.510 4,166,654 +0.05(+0.53%)
Sep 16, 2020 9.590 9.590 9.430 9.460 3,489,155 -0.11(-1.15%)
Sep 15, 2020 9.630 9.725 9.425 9.570 4,160,644 -0.02(-0.21%)
Sep 14, 2020 9.460 9.800 9.340 9.590 3,476,588 +0.29(+3.12%)
Sep 11, 2020 9.130 9.310 9.040 9.300 3,832,800 +0.20(+2.20%)
Sep 10, 2020 9.180 9.360 9.040 9.100 3,743,063 -0.04(-0.44%)
Sep 09, 2020 8.960 9.190 8.870 9.140 4,634,159 +0.23(+2.58%)
Sep 08, 2020 9.300 9.330 8.895 8.910 5,244,502 -0.53(-5.61%)
Sep 04, 2020 9.600 9.625 9.255 9.440 3,914,800 +0.11(+1.18%)
Sep 03, 2020 9.580 9.750 9.290 9.330 4,534,901 -0.22(-2.30%)
Sep 02, 2020 9.240 9.570 9.180 9.550 4,186,056 +0.33(+3.58%)
Sep 01, 2020 9.060 9.250 8.970 9.220 2,424,266 +0.05(+0.55%)
Aug 31, 2020 9.180 9.220 9.055 9.170 2,817,211 -0.01(-0.11%)
Aug 28, 2020 9.190 9.250 9.120 9.180 1,998,400 +0.07(+0.77%)
Aug 27, 2020 8.900 9.150 8.900 9.110 3,066,106 +0.29(+3.29%)
Aug 26, 2020 8.930 9.070 8.820 8.820 3,368,727 -0.15(-1.67%)
Aug 25, 2020 9.140 9.140 8.815 8.970 2,496,937 -0.05(-0.55%)
Aug 24, 2020 8.700 9.030 8.585 9.020 3,253,983 +0.41(+4.76%)
Aug 21, 2020 8.560 8.710 8.540 8.610 3,683,700 -0.01(-0.12%)
Aug 20, 2020 8.520 8.710 8.500 8.620 2,104,553 -0.01(-0.12%)
Aug 19, 2020 8.680 8.800 8.580 8.630 3,871,406 +0.01(+0.12%)
Aug 18, 2020 8.740 8.775 8.480 8.620 4,671,247 -0.15(-1.71%)
Aug 17, 2020 8.700 8.780 8.590 8.770 3,492,090 +0.08(+0.92%)
Aug 14, 2020 8.510 8.745 8.455 8.690 3,668,500 +0.10(+1.16%)
Aug 13, 2020 8.700 8.800 8.540 8.590 4,548,746 -0.31(-3.48%)
Aug 12, 2020 9.250 9.350 8.670 8.900 4,728,931 -0.12(-1.33%)
Aug 11, 2020 9.230 9.530 9.010 9.020 8,387,144 +0.03(+0.33%)
Aug 10, 2020 8.620 9.105 8.560 8.990 7,015,200 +0.39(+4.53%)
Aug 07, 2020 8.310 8.620 8.150 8.600 3,708,300 +0.24(+2.87%)
Aug 06, 2020 8.460 8.650 8.340 8.360 3,184,700 -0.10(-1.18%)
Aug 05, 2020 8.460 8.530 8.270 8.460 6,179,670 +0.18(+2.17%)
Aug 04, 2020 8.300 8.440 8.200 8.280 5,070,019 -0.04(-0.48%)
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.