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 )

13.15 -0.18 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.31 14.51 14.25 14.42 1,579,861 +0.06(+0.42%)
Dec 30, 2021 14.42 14.55 14.35 14.36 1,866,692 -0.09(-0.62%)
Dec 29, 2021 14.32 14.50 14.19 14.45 4,140,216 +0.19(+1.33%)
Dec 28, 2021 14.28 14.51 14.26 14.26 1,584,922 -0.15(-1.04%)
Dec 27, 2021 14.14 14.45 14.04 14.41 3,073,296 +0.32(+2.27%)
Dec 23, 2021 13.95 14.19 13.92 14.09 4,612,862 +0.23(+1.66%)
Dec 22, 2021 13.80 13.88 13.69 13.86 2,001,555 +0.12(+0.87%)
Dec 21, 2021 13.50 13.80 13.43 13.74 4,123,954 +0.41(+3.08%)
Dec 20, 2021 13.76 13.79 13.12 13.33 4,591,918 -0.57(-4.10%)
Dec 17, 2021 14.04 14.11 13.78 13.90 6,780,419 -0.18(-1.28%)
Dec 16, 2021 14.29 14.34 14.04 14.08 4,523,390 -0.05(-0.35%)
Dec 15, 2021 14.12 14.17 13.89 14.13 2,764,497 +0.04(+0.28%)
Dec 14, 2021 14.11 14.38 14.03 14.09 3,269,922 -0.07(-0.49%)
Dec 13, 2021 14.30 14.32 14.15 14.16 2,824,545 -0.14(-0.98%)
Dec 10, 2021 14.63 14.63 14.26 14.30 2,572,418 -0.18(-1.24%)
Dec 09, 2021 14.35 14.54 14.19 14.48 2,480,772 +0.01(+0.07%)
Dec 08, 2021 14.52 14.59 14.35 14.47 2,866,158 +0.01(+0.07%)
Dec 07, 2021 14.25 14.53 14.16 14.46 2,110,496 +0.24(+1.69%)
Dec 06, 2021 14.35 14.45 14.19 14.22 3,643,701 +0.11(+0.78%)
Dec 03, 2021 14.31 14.40 13.99 14.11 3,953,925 -0.10(-0.70%)
Dec 02, 2021 14.06 14.31 14.00 14.21 4,329,238 +0.25(+1.79%)
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.