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 )

13.75 +0.08 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.90 23.10 21.09 22.43 1,581,931 +0.58(+2.65%)
Dec 28, 2007 23.11 23.11 21.80 21.85 1,551,309 -1.02(-4.46%)
Dec 27, 2007 24.24 24.51 22.80 22.87 1,555,758 -1.19(-4.95%)
Dec 26, 2007 24.24 24.24 23.42 24.06 1,169,876 +0.41(+1.73%)
Dec 24, 2007 23.54 23.91 23.25 23.65 760,256 +0.18(+0.77%)
Dec 21, 2007 24.14 24.20 22.43 23.47 2,525,030 +0.26(+1.12%)
Dec 20, 2007 24.09 24.50 21.77 23.21 2,726,280 -1.26(-5.15%)
Dec 19, 2007 23.65 26.36 23.58 24.47 2,409,295 +0.78(+3.29%)
Dec 18, 2007 23.16 23.92 22.62 23.69 1,663,800 +1.03(+4.55%)
Dec 17, 2007 23.24 23.65 22.38 22.66 1,540,200 -0.40(-1.73%)
Dec 14, 2007 23.42 24.47 22.68 23.06 1,701,841 -0.26(-1.11%)
Dec 13, 2007 24.74 25.16 22.21 23.32 4,152,302 -1.80(-7.17%)
Dec 12, 2007 26.82 27.27 22.59 25.12 5,070,076 -1.15(-4.38%)
Dec 11, 2007 30.86 30.86 25.60 26.27 4,134,486 -3.72(-12.40%)
Dec 10, 2007 26.97 32.74 26.75 29.99 6,903,578 +3.04(+11.28%)
Dec 07, 2007 26.39 27.50 26.29 26.95 3,602,253 +0.38(+1.43%)
Dec 06, 2007 24.30 27.12 23.87 26.57 4,224,065 +2.74(+11.50%)
Dec 05, 2007 24.35 24.50 22.55 23.83 3,306,811 +0.28(+1.19%)
Dec 04, 2007 23.65 23.94 23.00 23.55 1,885,950 -0.29(-1.22%)
Dec 03, 2007 23.05 24.30 22.68 23.84 3,019,865 +0.32(+1.36%)
Nov 30, 2007 23.16 29.70 23.16 23.52 9,975,923 +1.93(+8.94%)
Nov 29, 2007 20.07 21.91 20.07 21.59 3,327,809 +1.24(+6.09%)
Nov 28, 2007 19.30 21.00 19.00 20.35 3,976,916 +1.61(+8.59%)
Nov 27, 2007 19.56 20.49 18.05 18.74 3,096,949 -0.68(-3.50%)
Nov 26, 2007 20.95 20.95 19.36 19.42 1,662,777 -1.21(-5.87%)
Nov 23, 2007 21.31 21.31 19.80 20.63 1,025,580 +1.11(+5.69%)
Nov 21, 2007 20.69 21.50 19.10 19.52 4,117,700 -1.38(-6.60%)
Nov 20, 2007 20.60 21.29 19.00 20.90 3,867,500 -0.02(-0.10%)
Nov 19, 2007 21.91 21.91 20.12 20.92 2,925,239 -0.92(-4.21%)
Nov 16, 2007 22.30 22.66 21.10 21.84 2,367,100 -0.46(-2.06%)
Nov 15, 2007 23.27 23.46 21.70 22.30 4,702,972 -1.37(-5.79%)
Nov 14, 2007 23.80 25.33 23.29 23.67 3,735,098 +0.20(+0.85%)
Nov 13, 2007 21.83 23.47 21.36 23.47 5,388,090 +2.17(+10.19%)
Nov 12, 2007 21.71 22.45 20.01 21.30 4,518,930 +0.00(+0.00%)
Nov 09, 2007 17.75 22.44 17.56 21.30 13,236,300 +2.94(+16.01%)
Nov 08, 2007 19.58 19.68 17.59 18.36 6,908,177 -1.23(-6.28%)
Nov 07, 2007 19.95 20.33 19.23 19.59 6,011,100 -1.29(-6.18%)
Nov 06, 2007 19.15 21.42 18.96 20.88 4,844,125 +1.90(+10.01%)
Nov 05, 2007 17.00 18.98 16.90 18.98 5,839,727 +0.98(+5.44%)
Nov 02, 2007 17.10 18.61 16.53 18.00 8,671,000 +0.89(+5.20%)
Nov 01, 2007 18.52 18.58 16.22 17.11 8,777,500 -2.25(-11.62%)
Oct 31, 2007 19.39 20.25 19.00 19.36 4,724,400 +0.19(+0.99%)
Oct 30, 2007 19.78 20.00 19.00 19.17 3,315,600 -0.51(-2.59%)
Oct 29, 2007 19.66 20.25 18.67 19.68 4,054,100 +0.31(+1.60%)
Oct 26, 2007 19.69 20.02 16.72 19.37 10,584,900 +1.47(+8.21%)
Oct 25, 2007 19.41 19.66 16.28 17.90 12,675,000 -1.84(-9.32%)
Oct 24, 2007 18.75 19.98 17.79 19.74 7,059,800 +0.52(+2.71%)
Oct 23, 2007 20.83 21.55 18.41 19.22 9,020,600 -1.60(-7.68%)
Oct 22, 2007 21.43 21.44 20.09 20.82 9,675,600 -0.77(-3.57%)
Oct 19, 2007 23.95 24.14 21.35 21.59 10,518,200 -2.36(-9.85%)
Oct 18, 2007 25.85 25.93 23.87 23.95 8,443,900 -2.21(-8.45%)
Oct 17, 2007 28.20 28.86 25.63 26.16 11,352,798 -4.71(-15.26%)
Oct 16, 2007 31.14 31.64 30.01 30.87 3,044,300 -0.26(-0.84%)
Oct 15, 2007 32.19 32.19 30.93 31.13 2,086,300 -0.88(-2.75%)
Oct 12, 2007 33.35 33.46 31.74 32.01 2,215,316 -1.14(-3.44%)
Oct 11, 2007 33.96 34.32 33.14 33.15 1,882,712 -0.86(-2.53%)
Oct 10, 2007 35.06 35.06 33.90 34.01 1,829,400 -0.94(-2.69%)
Oct 09, 2007 35.50 35.76 34.66 34.95 1,411,800 -0.37(-1.05%)
Oct 08, 2007 36.10 36.35 35.07 35.32 1,641,200 -0.78(-2.16%)
Oct 05, 2007 35.15 36.81 34.39 36.10 2,521,400 +1.28(+3.68%)
Oct 04, 2007 34.21 35.59 34.12 34.82 1,522,500 +0.68(+1.99%)
Oct 03, 2007 34.40 34.89 33.93 34.14 1,137,000 -0.52(-1.50%)
Oct 02, 2007 32.75 35.06 32.63 34.66 2,280,700 +1.91(+5.83%)
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.