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 )

20.60 -0.39 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.288 2.815 2.252 2.663 40,490,264 +0.16(+6.43%)
Feb 27, 2013 2.359 2.565 2.328 2.502 13,092,868 +0.16(+6.87%)
Feb 26, 2013 2.333 2.476 2.243 2.342 10,084,847 +0.02(+0.77%)
Feb 25, 2013 2.485 2.502 2.324 2.324 4,390,856 -0.12(-4.76%)
Feb 22, 2013 2.404 2.485 2.395 2.440 3,550,717 +0.09(+3.80%)
Feb 21, 2013 2.315 2.351 2.279 2.351 5,030,331 +0.03(+1.15%)
Feb 20, 2013 2.395 2.628 2.324 2.324 7,282,698 -0.03(-1.14%)
Feb 19, 2013 2.386 2.422 2.333 2.351 4,250,400 -0.04(-1.50%)
Feb 15, 2013 2.476 2.511 2.368 2.386 2,823,818 -0.08(-3.26%)
Feb 14, 2013 2.404 2.476 2.395 2.467 2,064,770 +0.03(+1.10%)
Feb 13, 2013 2.494 2.538 2.413 2.440 3,004,438 -0.07(-2.85%)
Feb 12, 2013 2.404 2.511 2.377 2.511 2,590,640 +0.10(+4.07%)
Feb 11, 2013 2.368 2.511 2.306 2.413 6,277,352 -0.04(-1.82%)
Feb 08, 2013 2.502 2.583 2.458 2.458 3,459,268 -0.04(-1.43%)
Feb 07, 2013 2.637 2.645 2.471 2.494 3,642,563 -0.10(-3.79%)
Feb 06, 2013 2.529 2.610 2.529 2.592 6,859,946 +0.13(+5.07%)
Feb 04, 2013 2.547 2.592 2.458 2.467 3,790,544 -0.10(-3.83%)
Feb 01, 2013 2.494 2.628 2.494 2.565 6,389,649 +0.08(+3.24%)
Jan 31, 2013 2.342 2.489 2.324 2.485 4,205,981 +0.18(+7.75%)
Jan 30, 2013 2.270 2.511 2.190 2.306 11,101,393 +0.04(+1.57%)
Jan 29, 2013 2.476 2.511 2.261 2.270 6,972,293 -0.19(-7.64%)
Jan 28, 2013 2.413 2.502 2.368 2.458 7,701,038 -0.12(-4.51%)
Jan 25, 2013 2.681 2.708 2.556 2.574 8,676,339 -0.15(-5.57%)
Jan 24, 2013 2.869 2.914 2.699 2.726 6,977,444 -0.17(-5.86%)
Jan 23, 2013 2.717 2.976 2.716 2.896 11,086,661 +0.22(+8.36%)
Jan 22, 2013 2.529 2.672 2.529 2.672 6,280,665 +0.16(+6.41%)
Jan 18, 2013 2.467 2.543 2.467 2.511 5,896,660 +0.04(+1.81%)
Jan 17, 2013 2.440 2.498 2.431 2.467 3,431,120 +0.06(+2.60%)
Jan 16, 2013 2.485 2.513 2.386 2.404 5,459,732 -0.07(-2.89%)
Jan 15, 2013 2.538 2.583 2.435 2.476 5,558,374 -0.09(-3.48%)
Jan 14, 2013 2.592 2.637 2.520 2.565 3,237,508 -0.04(-1.37%)
Jan 11, 2013 2.619 2.654 2.552 2.601 3,462,259 -0.01(-0.34%)
Jan 10, 2013 2.690 2.735 2.538 2.610 5,092,466 -0.05(-2.01%)
Jan 09, 2013 2.645 2.726 2.574 2.663 5,544,766 +0.10(+3.83%)
Jan 08, 2013 2.771 2.771 2.565 2.565 10,240,111 -0.21(-7.42%)
Jan 07, 2013 2.833 2.878 2.762 2.771 4,977,856 -0.03(-0.96%)
Jan 04, 2013 2.824 2.860 2.726 2.797 6,470,429 +0.00(+0.00%)
Jan 03, 2013 2.672 2.842 2.672 2.797 9,683,661 +0.13(+5.03%)
Jan 02, 2013 2.555 2.677 2.377 2.663 12,627,138 +0.29(+12.03%)
Dec 31, 2012 2.315 2.422 2.288 2.377 7,081,281 +0.06(+2.70%)
Dec 28, 2012 2.261 2.359 2.234 2.315 4,747,909 +0.03(+1.17%)
Dec 27, 2012 2.368 2.422 2.216 2.288 6,308,035 -0.04(-1.92%)
Dec 26, 2012 2.225 2.386 2.225 2.333 7,191,783 +0.20(+9.20%)
Dec 24, 2012 2.082 2.154 2.029 2.136 2,497,613 +0.04(+2.14%)
Dec 21, 2012 2.091 2.114 2.020 2.091 6,148,891 -0.05(-2.50%)
Dec 20, 2012 2.172 2.181 2.114 2.145 2,640,478 -0.03(-1.23%)
Dec 19, 2012 2.181 2.221 2.145 2.172 4,247,606 -0.01(-0.41%)
Dec 18, 2012 2.199 2.225 2.078 2.181 5,555,682 +0.00(+0.00%)
Dec 17, 2012 2.118 2.194 2.109 2.181 3,499,369 +0.07(+3.39%)
Dec 14, 2012 2.065 2.190 2.065 2.109 5,511,849 +0.00(+0.00%)
Dec 13, 2012 2.020 2.127 2.011 2.109 6,125,889 +0.12(+5.83%)
Dec 12, 2012 1.877 2.060 1.859 1.993 8,279,502 +0.14(+7.73%)
Dec 11, 2012 1.841 1.877 1.814 1.850 5,070,300 +0.07(+4.02%)
Dec 10, 2012 1.770 1.814 1.716 1.779 3,039,640 +0.03(+1.53%)
Dec 07, 2012 1.752 1.805 1.743 1.752 2,650,864 +0.00(+0.00%)
Dec 06, 2012 1.725 1.752 1.671 1.752 2,251,619 +0.03(+1.55%)
Dec 05, 2012 1.689 1.743 1.671 1.725 3,342,247 +0.03(+1.58%)
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.