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 )

16.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 10.19 10.19 10.19 0 -0.10(-0.97%)
Dec 29, 2016 10.32 10.41 10.20 10.29 1,825,902 -0.04(-0.39%)
Dec 28, 2016 10.46 10.53 10.21 10.33 2,420,230 -0.17(-1.62%)
Dec 27, 2016 10.53 10.59 10.46 10.50 2,172,491 +0.00(+0.00%)
Dec 23, 2016 10.50 10.50 10.50 0 +0.05(+0.48%)
Dec 22, 2016 10.41 10.48 10.31 10.45 3,519,175 +0.02(+0.19%)
Dec 21, 2016 10.46 10.50 10.35 10.43 3,822,900 +0.01(+0.10%)
Dec 20, 2016 10.38 10.45 10.28 10.42 4,427,077 +0.06(+0.58%)
Dec 19, 2016 10.26 10.39 10.21 10.36 5,118,232 +0.07(+0.68%)
Dec 16, 2016 10.39 10.48 10.28 10.29 9,231,067 -0.12(-1.15%)
Dec 15, 2016 10.36 10.47 10.23 10.41 12,165,520 +0.10(+0.97%)
Dec 14, 2016 10.39 10.56 10.29 10.31 4,730,421 -0.11(-1.06%)
Dec 13, 2016 10.39 10.49 10.19 10.42 6,916,511 +0.09(+0.87%)
Dec 12, 2016 10.29 10.46 10.25 10.33 6,331,834 +0.16(+1.57%)
Dec 09, 2016 9.840 10.29 9.800 10.17 12,648,021 +0.38(+3.88%)
Dec 08, 2016 9.590 9.830 9.585 9.790 6,125,763 +0.27(+2.84%)
Dec 07, 2016 9.510 9.570 9.400 9.520 6,097,466 +0.02(+0.21%)
Dec 06, 2016 9.370 9.550 9.250 9.500 5,788,311 +0.14(+1.50%)
Dec 05, 2016 9.390 9.500 9.310 9.360 4,741,629 +0.10(+1.08%)
Dec 02, 2016 9.240 9.330 9.185 9.260 4,239,585 +0.02(+0.22%)
Dec 01, 2016 9.150 9.377 9.140 9.240 5,029,717 +0.17(+1.87%)
Nov 30, 2016 9.180 9.290 9.000 9.070 9,088,781 -0.11(-1.20%)
Nov 29, 2016 9.280 9.390 9.180 9.180 5,869,608 -0.04(-0.43%)
Nov 28, 2016 9.210 9.300 9.160 9.220 4,530,805 +0.00(+0.00%)
Nov 25, 2016 9.160 9.230 9.090 9.220 1,094,771 +0.08(+0.88%)
Nov 23, 2016 9.140 9.140 9.140 0 +0.05(+0.55%)
Nov 22, 2016 9.100 9.230 9.040 9.090 3,831,421 +0.03(+0.33%)
Nov 21, 2016 9.010 9.140 9.000 9.060 4,084,275 -0.05(-0.55%)
Nov 18, 2016 9.140 9.200 9.060 9.110 3,540,524 -0.02(-0.22%)
Nov 17, 2016 9.040 9.145 9.020 9.130 5,354,795 +0.08(+0.88%)
Nov 16, 2016 8.810 9.150 8.760 9.050 7,648,849 +0.18(+2.03%)
Nov 15, 2016 8.750 8.885 8.450 8.870 6,354,718 +0.05(+0.57%)
Nov 14, 2016 9.000 9.155 8.790 8.820 7,894,986 -0.08(-0.90%)
Nov 11, 2016 8.890 9.210 8.760 8.900 5,361,272 +0.02(+0.23%)
Nov 10, 2016 8.720 8.990 8.680 8.880 8,494,328 +0.26(+3.02%)
Nov 09, 2016 8.310 8.520 8.280 8.620 8,612,618 +0.32(+3.86%)
Nov 08, 2016 8.300 8.350 8.170 8.300 2,771,357 -0.06(-0.72%)
Nov 07, 2016 8.340 8.460 8.290 8.360 3,908,590 +0.20(+2.45%)
Nov 04, 2016 7.970 8.220 7.950 8.160 3,931,154 +0.18(+2.26%)
Nov 03, 2016 8.010 8.070 7.940 7.980 3,959,206 -0.01(-0.13%)
Nov 02, 2016 8.050 8.120 7.950 7.990 4,138,693 -0.09(-1.11%)
Nov 01, 2016 8.200 8.225 7.950 8.080 5,150,375 -0.08(-0.98%)
Oct 31, 2016 8.290 8.290 8.140 8.160 3,797,368 -0.12(-1.45%)
Oct 28, 2016 8.350 8.400 8.240 8.280 4,753,378 -0.04(-0.48%)
Oct 27, 2016 8.510 8.510 8.270 8.320 4,696,446 -0.13(-1.54%)
Oct 26, 2016 8.500 8.570 8.400 8.450 5,481,601 -0.08(-0.94%)
Oct 25, 2016 8.680 8.750 8.510 8.530 7,293,836 -0.18(-2.07%)
Oct 24, 2016 8.680 8.820 8.640 8.710 4,780,678 +0.09(+1.04%)
Oct 21, 2016 8.400 8.660 8.360 8.620 8,767,995 +0.08(+0.94%)
Oct 20, 2016 8.500 8.600 8.480 8.540 3,517,567 -0.03(-0.35%)
Oct 19, 2016 8.420 8.620 8.420 8.570 5,256,114 +0.13(+1.54%)
Oct 18, 2016 8.350 8.460 8.150 8.440 11,690,768 +0.41(+5.11%)
Oct 17, 2016 8.100 8.150 8.015 8.030 5,972,193 +0.04(+0.50%)
Oct 14, 2016 8.020 8.140 7.990 7.990 3,169,721 +0.03(+0.38%)
Oct 13, 2016 8.000 8.030 7.840 7.960 3,691,334 -0.13(-1.61%)
Oct 12, 2016 7.970 8.145 7.970 8.090 6,893,004 +0.13(+1.63%)
Oct 11, 2016 7.910 8.020 7.910 7.960 4,191,342 -0.02(-0.25%)
Oct 10, 2016 7.960 8.060 7.960 7.980 4,484,009 +0.09(+1.14%)
Oct 07, 2016 7.950 8.010 7.860 7.890 2,986,611 -0.08(-1.00%)
Oct 06, 2016 8.000 8.030 7.940 7.970 2,491,787 -0.03(-0.38%)
Oct 05, 2016 8.050 8.150 8.000 8.000 2,440,382 -0.02(-0.25%)
Oct 04, 2016 8.070 8.110 7.950 8.020 2,911,720 +0.03(+0.38%)
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.