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 )

13.78 -0.39 (-2.75%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 53.10 53.10 52.31 52.56 1,072,606 -0.36(-0.68%)
Jul 28, 2006 52.83 53.21 52.40 52.92 1,178,611 +0.47(+0.90%)
Jul 27, 2006 53.89 53.94 52.24 52.45 1,245,960 -1.37(-2.54%)
Jul 26, 2006 53.85 53.94 53.64 53.81 1,514,707 -0.13(-0.24%)
Jul 25, 2006 54.12 54.12 53.49 53.94 1,283,857 -0.02(-0.03%)
Jul 24, 2006 53.31 54.11 53.45 53.96 1,514,274 +0.66(+1.23%)
Jul 21, 2006 54.35 54.36 52.96 53.31 1,878,198 -0.89(-1.64%)
Jul 20, 2006 54.49 54.86 54.06 54.19 2,050,577 -0.53(-0.96%)
Jul 19, 2006 53.85 54.90 53.83 54.72 3,636,207 +0.64(+1.18%)
Jul 18, 2006 57.54 57.88 53.49 54.08 5,389,777 -3.24(-5.65%)
Jul 17, 2006 56.74 57.46 56.74 57.32 1,654,494 +0.46(+0.81%)
Jul 14, 2006 57.26 57.67 56.36 56.86 1,590,069 -0.18(-0.32%)
Jul 13, 2006 57.68 57.88 56.82 57.05 1,092,746 -0.86(-1.48%)
Jul 12, 2006 58.41 58.58 57.80 57.91 991,072 -0.32(-0.56%)
Jul 11, 2006 58.77 58.80 57.91 58.23 1,172,114 -0.55(-0.94%)
Jul 10, 2006 59.34 59.48 58.60 58.78 927,080 -0.44(-0.75%)
Jul 07, 2006 59.10 59.73 58.87 59.23 1,112,669 +0.00(+0.00%)
Jul 06, 2006 59.37 59.58 58.91 59.23 1,144,503 -0.26(-0.43%)
Jul 05, 2006 60.05 60.22 59.11 59.49 1,229,718 -0.78(-1.30%)
Jul 03, 2006 60.07 60.30 59.87 60.27 378,974 +0.24(+0.40%)
Jun 30, 2006 59.57 60.20 59.34 60.03 1,015,218 +0.52(+0.87%)
Jun 29, 2006 58.78 59.70 58.66 59.51 1,874,191 +0.95(+1.62%)
Jun 28, 2006 59.27 59.30 58.51 58.56 763,038 -0.54(-0.91%)
Jun 27, 2006 59.56 59.61 59.09 59.10 757,949 -0.66(-1.10%)
Jun 26, 2006 59.20 59.86 59.20 59.75 725,465 +0.54(+0.92%)
Jun 23, 2006 59.24 59.45 58.61 59.21 765,312 -0.26(-0.43%)
Jun 22, 2006 59.79 60.01 59.17 59.47 788,050 -0.31(-0.53%)
Jun 21, 2006 59.79 60.23 59.54 59.78 780,254 -0.02(-0.03%)
Jun 20, 2006 59.70 60.09 59.41 59.80 895,029 +0.11(+0.19%)
Jun 19, 2006 59.52 59.86 59.10 59.69 1,203,731 +0.20(+0.34%)
Jun 16, 2006 59.57 59.89 58.86 59.49 1,073,797 -0.33(-0.56%)
Jun 15, 2006 58.67 60.25 58.57 59.82 915,169 +1.21(+2.06%)
Jun 14, 2006 58.28 58.89 58.28 58.61 1,486,663 +0.07(+0.13%)
Jun 13, 2006 59.94 60.34 58.23 58.53 1,739,168 -1.76(-2.93%)
Jun 12, 2006 62.18 62.27 60.30 60.30 485,520 -1.05(-1.72%)
Jun 09, 2006 61.23 61.74 60.99 61.35 632,129 +0.13(+0.21%)
Jun 08, 2006 61.40 61.73 60.69 61.22 1,444,976 -0.15(-0.24%)
Jun 07, 2006 61.00 62.00 60.86 61.37 1,516,548 +0.62(+1.02%)
Jun 06, 2006 60.79 60.95 60.25 60.75 785,018 -0.04(-0.06%)
Jun 05, 2006 62.11 62.11 60.79 60.79 881,711 -1.47(-2.36%)
Jun 02, 2006 61.91 62.30 61.79 62.26 1,220,623 +0.38(+0.61%)
Jun 01, 2006 61.10 61.88 60.91 61.88 1,316,990 +1.04(+1.72%)
May 31, 2006 60.45 60.90 60.27 60.83 760,331 +0.44(+0.73%)
May 30, 2006 60.93 61.16 60.12 60.39 855,291 -0.77(-1.25%)
May 26, 2006 61.23 61.28 60.85 61.16 530,672 -0.03(-0.05%)
May 25, 2006 61.03 61.30 60.75 61.18 1,069,358 +0.49(+0.81%)
May 24, 2006 60.74 61.18 60.18 60.70 948,411 -0.11(-0.18%)
May 23, 2006 61.34 61.40 60.73 60.81 1,008,289 -0.31(-0.51%)
May 22, 2006 60.99 61.46 60.91 61.12 823,024 -0.25(-0.41%)
May 19, 2006 61.97 61.97 60.97 61.37 1,386,722 +0.09(+0.15%)
May 18, 2006 63.03 63.24 61.10 61.28 2,155,716 -1.77(-2.81%)
May 17, 2006 63.67 63.82 63.03 63.05 1,205,355 -0.96(-1.50%)
May 16, 2006 64.21 64.23 63.84 64.01 552,003 -0.08(-0.13%)
May 15, 2006 63.68 64.24 63.68 64.09 812,954 +0.24(+0.38%)
May 12, 2006 63.91 64.18 63.70 63.85 966,926 -0.04(-0.06%)
May 11, 2006 64.71 65.21 63.68 63.89 717,777 -0.72(-1.11%)
May 10, 2006 64.56 64.92 64.48 64.61 490,826 +0.07(+0.11%)
May 09, 2006 65.02 65.17 64.52 64.54 410,050 -0.49(-0.75%)
May 08, 2006 65.23 65.45 65.02 65.03 417,196 -0.03(-0.04%)
May 05, 2006 64.04 65.13 63.96 65.05 1,055,715 +1.20(+1.88%)
May 04, 2006 64.53 64.53 63.74 63.85 679,663 -0.66(-1.03%)
May 03, 2006 64.56 64.83 64.42 64.52 728,064 -0.06(-0.10%)
May 02, 2006 65.10 65.27 64.58 64.58 783,502 -0.48(-0.74%)
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.