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 )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.505 5.631 5.496 5.523 9,701,424 -0.03(-0.48%)
May 30, 2013 5.550 5.631 5.496 5.550 11,173,659 +0.02(+0.32%)
May 29, 2013 5.657 5.782 5.452 5.532 12,349,912 -0.24(-4.18%)
May 28, 2013 5.488 5.809 5.488 5.774 15,107,207 +0.38(+7.13%)
May 24, 2013 5.461 5.488 5.282 5.389 6,661,066 -0.09(-1.63%)
May 23, 2013 5.264 5.586 5.193 5.479 11,983,965 +0.10(+1.83%)
May 22, 2013 5.648 5.845 5.246 5.380 17,242,264 -0.27(-4.75%)
May 21, 2013 5.577 5.702 5.568 5.648 11,051,812 +0.14(+2.60%)
May 20, 2013 5.389 5.604 5.371 5.505 11,358,313 +0.08(+1.48%)
May 17, 2013 5.389 5.496 5.327 5.425 10,286,738 +0.10(+1.85%)
May 16, 2013 5.675 5.675 5.282 5.327 16,300,084 -0.21(-3.87%)
May 15, 2013 5.523 5.899 5.380 5.541 21,213,700 +0.34(+6.53%)
May 13, 2013 5.094 5.237 5.076 5.202 11,408,708 +0.06(+1.22%)
May 10, 2013 5.202 5.246 5.094 5.139 10,181,102 -0.01(-0.17%)
May 09, 2013 5.014 5.228 5.014 5.148 15,081,459 +0.11(+2.13%)
May 08, 2013 5.121 5.193 4.969 5.041 14,880,833 -0.05(-1.05%)
May 07, 2013 5.041 5.282 4.924 5.094 21,928,868 +0.17(+3.45%)
May 06, 2013 4.701 5.130 4.692 4.924 19,554,130 +0.22(+4.75%)
May 03, 2013 4.781 4.907 4.674 4.701 9,093,266 -0.01(-0.19%)
May 02, 2013 4.612 4.817 4.549 4.710 9,288,302 +0.13(+2.93%)
May 01, 2013 4.710 4.741 4.513 4.576 12,634,788 -0.25(-5.19%)
Apr 30, 2013 4.460 4.978 4.400 4.826 27,579,028 -0.07(-1.46%)
Apr 29, 2013 4.907 4.996 4.781 4.898 10,830,806 +0.13(+2.62%)
Apr 26, 2013 4.781 4.843 4.710 4.773 8,229,212 -0.04(-0.74%)
Apr 25, 2013 4.799 4.969 4.773 4.808 14,250,982 +0.08(+1.70%)
Apr 24, 2013 4.594 4.746 4.540 4.728 8,421,354 +0.12(+2.52%)
Apr 23, 2013 4.549 4.665 4.513 4.612 10,790,676 +0.13(+2.79%)
Apr 22, 2013 4.504 4.567 4.344 4.487 11,129,468 +0.03(+0.60%)
Apr 19, 2013 4.236 4.567 4.209 4.460 13,206,434 +0.21(+4.83%)
Apr 18, 2013 4.299 4.361 4.066 4.254 11,370,633 -0.03(-0.63%)
Apr 17, 2013 4.478 4.531 4.254 4.281 16,529,628 -0.26(-5.71%)
Apr 16, 2013 4.612 4.647 4.388 4.540 18,703,272 +0.03(+0.59%)
Apr 15, 2013 4.594 4.692 4.487 4.513 13,885,872 -0.10(-2.13%)
Apr 12, 2013 4.647 4.710 4.558 4.612 8,421,331 -0.09(-1.90%)
Apr 11, 2013 4.692 4.831 4.630 4.701 15,001,029 -0.02(-0.38%)
Apr 10, 2013 4.630 4.840 4.621 4.719 21,375,914 +0.12(+2.52%)
Apr 09, 2013 5.014 5.166 4.585 4.603 43,586,256 -0.27(-5.50%)
Apr 08, 2013 4.504 4.880 4.424 4.871 35,504,500 +0.46(+10.32%)
Apr 05, 2013 4.227 4.455 4.201 4.415 13,023,523 +0.06(+1.44%)
Apr 04, 2013 4.326 4.522 4.201 4.352 13,693,184 +0.00(+0.00%)
Apr 03, 2013 4.469 4.504 4.236 4.352 13,442,673 -0.12(-2.60%)
Apr 02, 2013 4.522 4.603 4.406 4.469 14,769,026 -0.01(-0.20%)
Apr 01, 2013 4.433 4.612 4.326 4.478 26,103,802 +0.05(+1.21%)
Mar 28, 2013 4.075 4.424 4.066 4.424 43,146,264 +0.31(+7.61%)
Mar 27, 2013 3.897 4.129 3.852 4.111 18,469,908 +0.14(+3.60%)
Mar 26, 2013 4.049 4.111 3.932 3.968 14,371,511 -0.07(-1.77%)
Mar 25, 2013 4.129 4.201 3.959 4.040 14,502,118 +0.00(+0.00%)
Mar 22, 2013 4.111 4.138 3.861 4.040 27,481,342 -0.06(-1.53%)
Mar 21, 2013 4.138 4.209 4.066 4.102 21,812,566 -0.08(-1.92%)
Mar 20, 2013 4.308 4.326 4.066 4.183 31,502,082 -0.07(-1.68%)
Mar 19, 2013 4.424 4.451 4.245 4.254 16,485,710 -0.13(-3.05%)
Mar 18, 2013 4.272 4.469 4.245 4.388 15,677,800 +0.00(+0.00%)
Mar 15, 2013 4.451 4.478 4.317 4.388 16,824,778 -0.04(-0.81%)
Mar 14, 2013 4.504 4.585 4.397 4.424 19,846,896 -0.05(-1.20%)
Mar 13, 2013 4.495 4.558 4.433 4.478 13,809,125 -0.01(-0.20%)
Mar 12, 2013 4.612 4.683 4.424 4.487 24,659,328 -0.10(-2.14%)
Mar 11, 2013 4.397 4.638 4.321 4.585 34,224,948 +0.20(+4.48%)
Mar 08, 2013 4.567 4.612 4.245 4.388 51,203,208 -0.01(-0.20%)
Mar 07, 2013 4.683 4.773 4.379 4.397 214,230,976 -0.62(-12.30%)
Mar 06, 2013 5.246 5.532 4.808 5.014 131,167,872 +0.24(+5.06%)
Mar 05, 2013 4.254 4.799 4.156 4.773 67,735,800 +1.04(+27.75%)
Mar 04, 2013 3.620 4.129 3.521 3.736 50,453,140 +0.35(+10.29%)
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.