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 )

20.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 59.25 59.92 58.98 59.15 588,672 +0.12(+0.20%)
Feb 26, 2004 59.43 59.43 58.99 59.03 486,289 -0.30(-0.51%)
Feb 25, 2004 59.43 60.11 59.30 59.33 701,348 -0.09(-0.15%)
Feb 24, 2004 59.32 59.72 58.90 59.42 603,106 +0.11(+0.18%)
Feb 23, 2004 59.92 60.06 58.94 59.32 510,570 -0.34(-0.57%)
Feb 20, 2004 59.91 59.97 59.25 59.65 496,136 -0.15(-0.25%)
Feb 19, 2004 60.46 60.64 59.35 59.81 635,555 -0.53(-0.87%)
Feb 18, 2004 60.59 61.11 59.94 60.33 478,233 -0.56(-0.92%)
Feb 17, 2004 60.12 61.21 59.74 60.90 914,618 +1.39(+2.34%)
Feb 13, 2004 60.77 61.00 58.80 59.50 2,245,032 -1.89(-3.09%)
Feb 12, 2004 61.76 62.17 60.91 61.40 991,153 -0.48(-0.78%)
Feb 11, 2004 62.42 62.73 61.67 61.88 1,471,288 -0.76(-1.21%)
Feb 10, 2004 62.27 62.73 62.07 62.64 541,564 +0.19(+0.30%)
Feb 09, 2004 62.54 63.23 62.25 62.45 554,320 +0.12(+0.19%)
Feb 06, 2004 61.49 62.35 61.40 62.34 609,708 +0.58(+0.94%)
Feb 05, 2004 61.29 61.84 61.00 61.76 859,790 +0.46(+0.76%)
Feb 04, 2004 61.67 61.67 60.88 61.29 807,200 -0.49(-0.80%)
Feb 03, 2004 61.32 61.84 60.77 61.78 693,180 +0.53(+0.86%)
Feb 02, 2004 61.57 61.80 61.00 61.25 643,835 -0.36(-0.58%)
Jan 30, 2004 61.13 61.66 60.95 61.61 717,685 +0.51(+0.83%)
Jan 29, 2004 61.03 61.48 60.44 61.10 667,669 +0.15(+0.25%)
Jan 28, 2004 61.31 61.68 60.34 60.95 1,476,995 -0.18(-0.29%)
Jan 27, 2004 61.08 61.65 61.08 61.13 1,069,478 -0.08(-0.13%)
Jan 26, 2004 60.75 61.41 60.75 61.21 1,028,302 +0.46(+0.75%)
Jan 23, 2004 61.67 61.71 60.19 60.75 1,261,040 -0.70(-1.13%)
Jan 22, 2004 62.18 62.38 61.45 61.45 1,084,696 -0.72(-1.16%)
Jan 21, 2004 62.34 62.48 61.92 62.18 1,101,144 +0.02(+0.03%)
Jan 20, 2004 62.02 62.38 61.89 62.16 1,116,362 +0.13(+0.22%)
Jan 16, 2004 62.83 63.27 61.52 62.02 1,203,527 +0.46(+0.74%)
Jan 15, 2004 61.67 62.07 61.00 61.57 1,502,842 +0.13(+0.20%)
Jan 14, 2004 61.59 61.59 60.25 61.44 2,374,941 -0.46(-0.75%)
Jan 13, 2004 59.70 62.09 59.52 61.91 3,496,338 +2.40(+4.02%)
Jan 12, 2004 56.38 62.91 56.38 59.51 11,287,601 +7.09(+13.52%)
Jan 09, 2004 52.17 53.52 51.70 52.42 1,128,223 +0.19(+0.36%)
Jan 08, 2004 51.44 52.24 51.15 52.24 600,197 +1.02(+1.99%)
Jan 07, 2004 51.75 51.75 51.08 51.22 586,546 -0.71(-1.36%)
Jan 06, 2004 51.30 52.01 51.27 51.92 1,005,923 +0.77(+1.50%)
Jan 05, 2004 50.56 51.51 50.56 51.16 1,100,697 +0.82(+1.63%)
Jan 02, 2004 50.89 50.90 50.23 50.33 593,259 -0.55(-1.09%)
Dec 31, 2003 51.12 51.41 50.80 50.89 596,280 -0.22(-0.44%)
Dec 30, 2003 51.08 51.19 50.85 51.11 501,954 -0.06(-0.12%)
Dec 29, 2003 50.83 51.24 50.55 51.17 421,838 +0.43(+0.85%)
Dec 26, 2003 50.76 50.94 50.63 50.74 119,949 -0.02(-0.04%)
Dec 24, 2003 50.32 50.90 50.18 50.76 228,039 +0.40(+0.80%)
Dec 23, 2003 49.97 50.46 49.91 50.36 604,449 +0.39(+0.79%)
Dec 22, 2003 49.25 50.08 49.25 49.97 458,763 +0.76(+1.54%)
Dec 19, 2003 49.49 49.49 48.64 49.21 1,050,345 -0.26(-0.52%)
Dec 18, 2003 49.31 49.52 48.84 49.47 891,120 +0.25(+0.51%)
Dec 17, 2003 49.27 49.35 48.90 49.22 786,052 -0.33(-0.67%)
Dec 16, 2003 49.63 49.96 48.89 49.55 664,536 -0.07(-0.14%)
Dec 15, 2003 50.58 50.62 49.62 49.62 405,838 -0.61(-1.21%)
Dec 12, 2003 50.16 50.41 49.81 50.23 291,930 +0.04(+0.09%)
Dec 11, 2003 49.75 50.46 49.74 50.18 683,446 +0.43(+0.86%)
Dec 10, 2003 50.30 50.30 49.07 49.75 1,209,233 -0.55(-1.08%)
Dec 09, 2003 50.94 50.94 50.27 50.30 853,412 -0.69(-1.35%)
Dec 08, 2003 49.78 50.99 49.78 50.99 1,164,588 +1.13(+2.28%)
Dec 05, 2003 49.96 50.50 49.82 49.85 984,551 -0.10(-0.20%)
Dec 04, 2003 49.56 49.91 49.56 49.95 629,737 +0.39(+0.79%)
Dec 03, 2003 49.50 50.29 49.44 49.56 795,003 +0.31(+0.64%)
Dec 02, 2003 49.22 49.33 48.82 49.24 911,261 -0.04(-0.09%)
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.