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 )

14.22 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 52.93 52.44 51.22 52.07 1,551,300 -0.86(-1.62%)
Sep 29, 2003 52.45 53.11 52.21 52.93 642,800 +0.68(+1.30%)
Sep 26, 2003 53.40 53.50 51.97 52.25 1,147,700 -1.25(-2.34%)
Sep 25, 2003 54.30 54.30 53.50 53.50 552,800 -0.11(-0.21%)
Sep 24, 2003 55.10 55.17 53.44 53.61 513,500 -1.61(-2.92%)
Sep 23, 2003 54.62 55.24 54.37 55.22 466,600 +0.60(+1.10%)
Sep 22, 2003 55.18 55.18 54.44 54.62 593,500 -0.55(-1.00%)
Sep 19, 2003 55.28 55.28 54.80 55.17 584,700 -0.13(-0.24%)
Sep 18, 2003 54.65 55.62 53.28 55.30 904,500 +0.99(+1.82%)
Sep 17, 2003 54.80 54.85 53.70 54.31 1,055,200 -0.82(-1.49%)
Sep 16, 2003 53.90 55.25 53.90 55.13 908,900 +1.04(+1.92%)
Sep 15, 2003 54.98 54.98 53.61 54.09 1,432,800 -1.45(-2.61%)
Sep 12, 2003 56.50 56.50 55.17 55.54 887,300 -0.96(-1.70%)
Sep 11, 2003 57.66 57.93 55.74 56.50 1,464,800 -1.15(-1.99%)
Sep 10, 2003 56.85 58.35 56.80 57.65 990,600 +0.20(+0.35%)
Sep 09, 2003 57.80 58.25 57.23 57.45 957,800 -0.48(-0.83%)
Sep 08, 2003 57.70 58.44 57.31 57.93 643,400 +0.07(+0.12%)
Sep 05, 2003 58.15 58.64 57.70 57.86 740,800 -0.51(-0.87%)
Sep 04, 2003 58.25 58.55 57.95 58.37 399,900 -0.13(-0.22%)
Sep 03, 2003 57.66 58.77 57.51 58.50 655,700 +0.84(+1.46%)
Sep 02, 2003 56.50 57.95 56.33 57.66 485,500 +1.29(+2.29%)
Aug 29, 2003 55.46 56.55 55.35 56.37 336,500 +0.92(+1.66%)
Aug 28, 2003 55.09 55.50 54.51 55.45 370,600 +0.42(+0.76%)
Aug 27, 2003 55.04 55.20 54.31 55.03 616,400 -0.05(-0.09%)
Aug 26, 2003 55.05 55.27 54.10 55.08 612,700 -0.07(-0.13%)
Aug 25, 2003 55.80 56.00 54.69 55.15 692,100 -0.87(-1.55%)
Aug 22, 2003 57.05 57.05 55.98 56.02 585,100 -0.59(-1.04%)
Aug 21, 2003 56.61 57.24 56.16 56.61 479,000 +0.01(+0.02%)
Aug 20, 2003 55.88 56.61 55.67 56.60 478,200 +0.61(+1.09%)
Aug 19, 2003 55.83 56.19 55.35 55.99 460,700 +0.03(+0.05%)
Aug 18, 2003 55.52 56.23 55.38 55.96 501,900 +0.64(+1.16%)
Aug 15, 2003 55.55 55.55 54.71 55.32 246,600 -0.29(-0.52%)
Aug 14, 2003 55.42 56.27 55.20 55.61 772,200 +0.19(+0.34%)
Aug 13, 2003 55.20 55.75 55.13 55.42 651,900 +0.37(+0.67%)
Aug 12, 2003 54.15 55.08 54.15 55.05 539,000 +0.90(+1.66%)
Aug 11, 2003 53.37 54.30 53.13 54.15 576,300 +0.54(+1.01%)
Aug 08, 2003 53.35 53.65 52.70 53.61 871,500 +0.26(+0.49%)
Aug 07, 2003 53.75 53.75 52.80 53.35 843,700 -0.25(-0.47%)
Aug 06, 2003 53.95 54.10 53.24 53.60 784,500 -0.41(-0.76%)
Aug 05, 2003 54.93 54.93 53.75 54.01 891,000 -0.92(-1.67%)
Aug 04, 2003 55.10 55.10 54.00 54.93 983,900 -0.14(-0.25%)
Aug 01, 2003 55.55 55.80 54.46 55.07 1,163,200 -0.43(-0.77%)
Jul 31, 2003 54.25 56.50 53.90 55.50 1,712,900 +1.50(+2.78%)
Jul 30, 2003 54.45 54.79 53.84 54.00 762,900 -0.35(-0.64%)
Jul 29, 2003 54.80 54.80 53.65 54.35 786,500 -0.05(-0.09%)
Jul 28, 2003 53.72 54.70 53.40 54.40 641,300 +0.68(+1.27%)
Jul 25, 2003 53.10 53.83 52.64 53.72 591,400 +0.78(+1.47%)
Jul 24, 2003 53.20 54.07 52.65 52.94 1,592,400 +0.28(+0.53%)
Jul 23, 2003 53.88 53.88 51.89 52.66 1,413,100 -1.22(-2.26%)
Jul 22, 2003 54.50 54.50 53.40 53.88 1,116,000 -0.59(-1.08%)
Jul 21, 2003 55.10 55.36 54.22 54.47 901,600 -0.89(-1.61%)
Jul 18, 2003 54.80 55.60 54.40 55.36 931,800 +0.81(+1.48%)
Jul 17, 2003 55.00 55.26 54.19 54.55 1,743,600 -0.95(-1.71%)
Jul 16, 2003 54.15 56.45 54.02 55.50 2,511,100 +2.03(+3.80%)
Jul 15, 2003 51.70 53.89 51.62 53.47 2,547,000 +1.77(+3.42%)
Jul 14, 2003 51.10 52.18 50.70 51.70 1,971,400 +1.23(+2.44%)
Jul 11, 2003 50.00 51.00 49.85 50.47 656,600 +0.72(+1.45%)
Jul 10, 2003 51.62 51.62 49.43 49.75 676,300 -1.86(-3.60%)
Jul 09, 2003 51.24 52.60 51.03 51.61 1,440,400 +0.37(+0.72%)
Jul 08, 2003 50.41 51.39 50.00 51.24 837,500 +0.60(+1.18%)
Jul 07, 2003 48.40 51.21 48.17 50.64 1,692,500 +2.49(+5.17%)
Jul 03, 2003 48.30 48.39 47.60 48.15 584,800 -0.40(-0.82%)
Jul 02, 2003 47.50 48.67 47.50 48.55 991,800 +1.05(+2.21%)
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.