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 )

12.87 -0.46 (-3.49%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 13.01 13.48 13.01 13.33 4,113,551 +0.17(+1.29%)
May 18, 2022 13.56 13.64 13.08 13.16 4,151,300 -0.50(-3.66%)
May 17, 2022 13.21 13.67 13.21 13.66 3,506,562 +0.59(+4.51%)
May 16, 2022 13.01 13.15 12.88 13.07 2,758,592 +0.02(+0.15%)
May 13, 2022 12.97 13.19 12.90 13.05 3,865,928 +0.21(+1.64%)
May 12, 2022 13.01 13.02 12.61 12.84 3,551,022 -0.13(-1.00%)
May 11, 2022 12.98 13.25 12.88 12.97 2,095,827 -0.02(-0.15%)
May 10, 2022 13.13 13.20 12.65 12.99 2,751,702 -0.03(-0.23%)
May 09, 2022 13.31 13.40 12.96 13.02 2,432,255 -0.46(-3.41%)
May 06, 2022 13.43 13.60 13.25 13.48 2,848,314 +0.02(+0.15%)
May 05, 2022 13.89 14.09 13.26 13.46 3,694,889 -0.34(-2.46%)
May 04, 2022 13.50 13.83 13.42 13.80 3,268,305 +0.27(+2.00%)
May 03, 2022 13.21 13.64 13.15 13.53 3,026,055 +0.39(+2.97%)
May 02, 2022 13.03 13.24 12.81 13.14 3,982,273 +0.08(+0.61%)
Apr 29, 2022 13.21 13.40 13.03 13.06 1,882,821 -0.28(-2.10%)
Apr 28, 2022 13.10 13.38 12.98 13.34 1,861,671 +0.39(+3.01%)
Apr 27, 2022 12.85 13.07 12.80 12.95 2,265,696 +0.03(+0.23%)
Apr 26, 2022 12.98 13.18 12.92 12.92 2,111,297 -0.28(-2.12%)
Apr 25, 2022 13.12 13.27 12.86 13.20 2,675,949 -0.01(-0.08%)
Apr 22, 2022 13.60 13.70 13.21 13.21 1,771,525 -0.46(-3.37%)
Apr 21, 2022 13.98 14.03 13.66 13.67 1,921,855 -0.16(-1.16%)
Apr 20, 2022 13.86 14.03 13.77 13.83 3,465,847 +0.11(+0.80%)
Apr 19, 2022 13.69 13.78 13.62 13.72 3,392,714 +0.11(+0.81%)
Apr 18, 2022 13.30 13.67 13.30 13.61 4,463,425 +0.20(+1.49%)
Apr 14, 2022 13.20 13.42 13.06 13.41 4,296,456 +0.20(+1.51%)
Apr 13, 2022 12.84 13.21 12.80 13.21 2,461,642 +0.27(+2.09%)
Apr 12, 2022 12.96 13.19 12.88 12.94 2,334,491 -0.02(-0.15%)
Apr 11, 2022 13.05 13.32 12.94 12.96 2,813,208 -0.07(-0.54%)
Apr 08, 2022 13.02 13.19 13.01 13.03 2,588,204 -0.02(-0.15%)
Apr 07, 2022 13.17 13.24 12.85 13.05 2,474,508 -0.09(-0.68%)
Apr 06, 2022 13.21 13.36 13.09 13.14 4,153,004 -0.14(-1.05%)
Apr 05, 2022 13.43 13.61 13.26 13.28 3,022,717 -0.22(-1.63%)
Apr 04, 2022 13.40 13.54 13.24 13.50 5,399,756 +0.01(+0.07%)
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.