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 )

14.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 15.05 15.05 14.56 14.62 2,886,874 -0.30(-2.01%)
Nov 29, 2017 14.93 15.04 14.81 14.92 2,482,672 +0.10(+0.67%)
Nov 28, 2017 14.83 14.35 14.82 3,018,062 +0.44(+3.06%)
Nov 27, 2017 14.46 14.56 14.38 14.38 1,097,461 -0.11(-0.76%)
Nov 24, 2017 14.53 14.55 14.37 14.49 422,754 +0.02(+0.14%)
Nov 22, 2017 14.64 14.69 14.43 14.47 1,448,051 -0.17(-1.16%)
Nov 21, 2017 14.70 14.74 14.47 14.64 1,857,020 +0.01(+0.07%)
Nov 20, 2017 14.45 14.63 14.39 14.63 1,855,286 +0.24(+1.67%)
Nov 17, 2017 14.23 14.41 14.06 14.39 2,372,398 +0.06(+0.42%)
Nov 16, 2017 14.15 14.70 14.08 14.33 5,050,975 +0.32(+2.28%)
Nov 15, 2017 13.51 14.05 13.47 14.01 3,068,443 +0.38(+2.79%)
Nov 14, 2017 13.58 13.69 13.48 13.63 1,915,205 -0.02(-0.15%)
Nov 13, 2017 13.28 13.67 13.25 13.65 2,530,447 +0.25(+1.87%)
Nov 10, 2017 13.43 13.51 13.35 13.40 1,873,880 -0.02(-0.15%)
Nov 09, 2017 13.41 13.56 13.30 13.42 2,899,459 -0.08(-0.59%)
Nov 08, 2017 13.33 13.56 13.22 13.50 3,530,739 +0.17(+1.28%)
Nov 07, 2017 13.60 13.67 13.32 13.33 2,332,382 -0.25(-1.84%)
Nov 06, 2017 13.40 13.65 13.28 13.58 3,190,388 +0.13(+0.97%)
Nov 03, 2017 13.93 13.98 13.41 13.45 4,309,339 -0.82(-5.75%)
Nov 02, 2017 14.04 14.35 14.00 14.27 2,301,528 +0.19(+1.35%)
Nov 01, 2017 14.40 14.50 14.04 14.08 2,685,213 -0.22(-1.54%)
Oct 31, 2017 14.30 14.43 14.29 14.30 3,488,799 +0.01(+0.07%)
Oct 30, 2017 14.30 14.39 14.18 14.29 4,546,659 +0.00(+0.00%)
Oct 27, 2017 14.02 14.34 14.00 14.29 3,988,003 +0.28(+2.00%)
Oct 26, 2017 13.80 14.06 13.80 14.01 4,245,616 +0.24(+1.74%)
Oct 25, 2017 13.93 13.98 13.76 13.77 2,373,054 -0.10(-0.72%)
Oct 24, 2017 13.84 14.04 13.83 13.87 2,430,639 +0.17(+1.24%)
Oct 23, 2017 13.82 13.82 13.65 13.70 2,123,550 -0.07(-0.51%)
Oct 20, 2017 13.97 14.02 13.72 13.77 2,203,966 -0.05(-0.36%)
Oct 19, 2017 13.47 13.83 13.40 13.82 2,792,719 +0.28(+2.07%)
Oct 18, 2017 13.25 13.62 13.21 13.54 4,741,701 +0.43(+3.28%)
Oct 17, 2017 13.11 13.27 12.99 13.11 4,175,222 +0.05(+0.38%)
Oct 16, 2017 12.93 13.20 12.93 13.06 4,520,871 +0.15(+1.16%)
Oct 13, 2017 12.65 12.97 12.61 12.91 3,332,183 +0.27(+2.14%)
Oct 12, 2017 12.55 12.73 12.49 12.64 1,621,150 +0.08(+0.64%)
Oct 11, 2017 12.55 12.69 12.49 12.56 2,827,493 +0.10(+0.80%)
Oct 10, 2017 12.30 12.53 12.27 12.46 1,971,631 +0.18(+1.47%)
Oct 09, 2017 12.51 12.56 12.26 12.28 1,885,580 -0.19(-1.52%)
Oct 06, 2017 12.58 12.65 12.46 12.47 1,763,468 -0.11(-0.87%)
Oct 05, 2017 12.47 12.64 12.40 12.58 2,377,284 +0.15(+1.21%)
Oct 04, 2017 12.56 12.57 12.40 12.43 1,235,752 -0.09(-0.72%)
Oct 03, 2017 12.40 12.58 12.40 12.52 2,137,904 +0.02(+0.16%)
Oct 02, 2017 12.54 12.65 12.43 12.50 2,438,351 -0.03(-0.24%)
Sep 29, 2017 12.51 12.65 12.48 12.53 2,825,633 -0.02(-0.16%)
Sep 28, 2017 12.34 12.56 12.23 12.55 3,418,421 +0.22(+1.78%)
Sep 27, 2017 12.18 12.40 12.08 12.33 2,844,136 +0.25(+2.07%)
Sep 26, 2017 11.84 12.14 11.77 12.08 2,615,619 +0.26(+2.20%)
Sep 25, 2017 12.00 12.01 11.74 11.82 2,378,588 -0.20(-1.66%)
Sep 22, 2017 11.87 12.10 11.87 12.02 2,030,006 +0.11(+0.92%)
Sep 21, 2017 11.89 12.03 11.87 11.91 1,630,015 -0.01(-0.08%)
Sep 20, 2017 11.83 11.99 11.75 11.92 1,978,667 +0.08(+0.68%)
Sep 19, 2017 11.69 11.88 11.69 11.84 2,017,429 +0.15(+1.28%)
Sep 18, 2017 11.70 11.86 11.62 11.69 1,638,515 -0.01(-0.09%)
Sep 15, 2017 11.60 11.71 11.44 11.70 5,019,525 +0.10(+0.86%)
Sep 14, 2017 11.53 11.81 11.47 11.60 2,388,410 +0.07(+0.61%)
Sep 13, 2017 11.58 11.66 11.49 11.53 2,246,882 -0.07(-0.60%)
Sep 12, 2017 11.38 11.63 11.38 11.60 2,376,343 +0.28(+2.47%)
Sep 11, 2017 11.24 11.40 11.12 11.32 2,959,379 +0.19(+1.71%)
Sep 08, 2017 10.86 11.17 10.84 11.13 3,545,210 +0.24(+2.20%)
Sep 07, 2017 10.90 11.02 10.64 10.89 3,563,341 -0.01(-0.09%)
Sep 06, 2017 11.02 11.11 10.88 10.90 1,562,859 -0.06(-0.55%)
Sep 05, 2017 11.32 11.34 10.95 10.96 2,839,672 -0.44(-3.86%)
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.