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 )

14.56 USD +0.04 (+0.28%)
Streaming Delayed Price Updated: 12:19 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 62.99 63.27 62.30 63.00 868,600 +0.01(+0.02%)
Jul 30, 2002 61.40 64.10 60.35 62.99 1,292,400 +2.03(+3.33%)
Jul 29, 2002 59.50 61.75 59.23 60.96 1,518,600 +2.97(+5.12%)
Jul 26, 2002 55.00 58.00 54.90 57.99 884,400 +2.97(+5.40%)
Jul 25, 2002 54.85 56.10 53.91 55.02 839,600 +0.19(+0.35%)
Jul 24, 2002 52.00 55.40 51.50 54.83 1,264,100 +1.95(+3.69%)
Jul 23, 2002 53.80 54.89 52.88 52.88 1,184,000 -0.38(-0.71%)
Jul 22, 2002 54.48 55.13 51.60 53.26 1,238,800 -1.22(-2.24%)
Jul 19, 2002 53.83 56.60 53.60 54.48 1,585,700 -1.63(-2.91%)
Jul 17, 2002 59.50 59.90 55.16 56.11 1,562,200 -3.95(-6.58%)
Jul 12, 2002 59.95 60.40 59.05 60.06 687,500 -0.01(-0.02%)
Jul 11, 2002 59.90 60.35 58.42 60.07 1,161,600 -0.08(-0.13%)
Jul 10, 2002 64.65 64.70 59.80 60.15 2,048,500 -4.25(-6.60%)
Jul 09, 2002 65.80 65.80 64.40 64.40 627,800 -1.40(-2.13%)
Jul 08, 2002 66.49 67.00 64.50 65.80 469,100 -0.69(-1.04%)
Jul 05, 2002 65.10 66.53 65.10 66.49 284,500 +1.47(+2.26%)
Jul 04, 2002 66.30 66.60 64.77 65.02 701,300 +0.00(+0.00%)
Jul 03, 2002 66.30 66.60 64.77 65.02 701,300 -1.04(-1.57%)
Jul 02, 2002 67.97 68.10 65.96 66.06 551,400 -1.71(-2.52%)
Jul 01, 2002 67.80 68.95 67.54 67.77 542,200 -0.03(-0.04%)
Jun 28, 2002 66.60 67.89 66.60 67.80 489,400 +1.30(+1.95%)
Jun 27, 2002 66.90 67.50 66.32 66.50 675,700 +0.20(+0.30%)
Jun 26, 2002 66.00 66.85 65.59 66.30 607,100 -0.38(-0.57%)
Jun 25, 2002 67.70 68.49 66.41 66.68 477,400 -1.25(-1.84%)
Jun 21, 2002 67.45 69.20 67.41 67.93 571,100 -0.35(-0.51%)
Jun 20, 2002 68.35 68.87 68.08 68.28 401,100 -0.23(-0.34%)
Jun 19, 2002 68.49 69.00 68.05 68.51 246,200 +0.01(+0.01%)
Jun 18, 2002 69.65 70.00 68.50 68.50 403,400 -1.14(-1.64%)
Jun 17, 2002 68.40 69.89 68.20 69.64 385,600 +1.72(+2.53%)
Jun 14, 2002 66.77 68.48 65.40 67.92 873,700 -0.33(-0.48%)
Jun 12, 2002 69.20 69.20 67.53 68.25 1,322,400 -0.95(-1.37%)
Jun 11, 2002 72.14 72.20 69.02 69.20 688,500 -2.94(-4.08%)
Jun 10, 2002 72.40 72.76 72.14 72.14 311,300 -0.25(-0.35%)
Jun 07, 2002 71.41 72.56 71.23 72.39 420,000 +0.98(+1.37%)
Jun 06, 2002 72.18 72.49 71.41 71.41 604,800 -0.56(-0.78%)
Jun 05, 2002 71.72 72.40 71.40 71.97 382,200 -0.81(-1.11%)
May 31, 2002 72.23 73.60 72.23 72.78 573,900 +1.90(+2.68%)
May 28, 2002 71.62 71.62 70.66 70.88 319,500 -0.49(-0.69%)
May 27, 2002 71.51 71.82 71.30 71.37 337,000 +0.00(+0.00%)
May 24, 2002 71.51 71.82 71.30 71.37 337,000 -0.14(-0.20%)
May 23, 2002 71.29 72.50 70.87 71.51 520,800 +0.22(+0.31%)
May 22, 2002 70.48 71.30 69.75 71.29 579,300 +0.81(+1.15%)
May 21, 2002 70.50 71.37 70.40 70.48 1,194,600 -1.79(-2.48%)
May 20, 2002 73.30 73.30 72.13 72.27 241,900 -0.78(-1.07%)
May 17, 2002 72.69 73.50 72.65 73.05 228,700 +0.36(+0.50%)
May 16, 2002 72.85 72.91 72.20 72.69 325,300 +0.08(+0.11%)
May 15, 2002 72.30 73.11 72.30 72.61 295,800 +0.31(+0.43%)
May 14, 2002 72.25 72.66 72.00 72.30 446,100 +0.30(+0.42%)
May 13, 2002 71.05 72.21 70.98 72.00 411,400 +0.95(+1.34%)
May 10, 2002 71.36 71.37 70.40 71.05 236,900 -0.06(-0.08%)
May 09, 2002 71.60 71.90 71.09 71.11 338,800 -0.74(-1.03%)
May 08, 2002 72.50 72.50 71.52 71.85 355,700 +0.33(+0.46%)
May 07, 2002 71.90 72.00 71.10 71.52 463,300 +0.35(+0.49%)
May 06, 2002 71.30 72.48 71.17 71.17 264,600 -0.26(-0.36%)
May 03, 2002 72.35 72.35 71.06 71.43 405,900 -0.79(-1.09%)
May 02, 2002 71.90 72.44 71.08 72.22 496,700 +0.55(+0.77%)
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.