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 (%)
Aug 29, 2003 49.57 50.54 49.47 50.38 376,509 +0.82(+1.66%)
Aug 28, 2003 49.24 49.60 48.72 49.56 414,664 +0.38(+0.76%)
Aug 27, 2003 49.19 49.33 48.54 49.18 689,689 -0.04(-0.09%)
Aug 26, 2003 49.20 49.40 48.35 49.23 685,549 -0.06(-0.13%)
Aug 25, 2003 49.87 50.05 48.88 49.29 774,390 -0.78(-1.55%)
Aug 22, 2003 50.99 50.99 50.03 50.07 654,668 -0.53(-1.04%)
Aug 21, 2003 50.59 51.16 50.19 50.59 535,953 +0.01(+0.02%)
Aug 20, 2003 49.94 50.59 49.75 50.59 535,057 +0.55(+1.09%)
Aug 19, 2003 49.90 50.22 49.47 50.04 515,477 +0.03(+0.05%)
Aug 18, 2003 49.62 50.25 49.50 50.01 561,575 +0.57(+1.16%)
Aug 15, 2003 49.65 49.65 48.90 49.44 275,920 -0.26(-0.52%)
Aug 14, 2003 49.53 50.29 49.33 49.70 864,014 +0.17(+0.34%)
Aug 13, 2003 49.33 49.83 49.27 49.53 729,410 +0.33(+0.67%)
Aug 12, 2003 48.40 49.23 48.40 49.20 603,087 +0.80(+1.66%)
Aug 11, 2003 47.70 48.53 47.48 48.40 644,821 +0.48(+1.01%)
Aug 08, 2003 47.68 47.95 47.10 47.91 975,121 +0.23(+0.49%)
Aug 07, 2003 48.04 48.04 47.19 47.68 944,015 -0.22(-0.47%)
Aug 06, 2003 48.22 48.35 47.58 47.90 877,776 -0.37(-0.76%)
Aug 05, 2003 49.09 49.09 48.04 48.27 996,939 -0.82(-1.67%)
Aug 04, 2003 49.24 49.24 48.26 49.09 1,100,885 -0.13(-0.25%)
Aug 01, 2003 49.65 49.87 48.67 49.22 1,301,504 -0.38(-0.77%)
Jul 31, 2003 48.49 50.50 48.17 49.60 1,916,563 +1.34(+2.78%)
Jul 30, 2003 48.66 48.97 48.12 48.26 853,608 -0.31(-0.64%)
Jul 29, 2003 48.98 48.98 47.95 48.57 880,014 -0.04(-0.09%)
Jul 28, 2003 48.01 48.89 47.73 48.62 717,550 +0.61(+1.27%)
Jul 25, 2003 47.46 48.11 47.05 48.01 661,717 +0.70(+1.47%)
Jul 24, 2003 47.55 48.32 47.06 47.31 1,781,736 +0.25(+0.53%)
Jul 23, 2003 48.15 48.15 46.38 47.06 1,581,117 -1.09(-2.26%)
Jul 22, 2003 48.71 48.71 47.73 48.15 1,248,692 -0.53(-1.08%)
Jul 21, 2003 49.24 49.48 48.46 48.68 1,008,800 -0.80(-1.61%)
Jul 18, 2003 48.98 49.69 48.62 49.48 1,042,590 +0.72(+1.48%)
Jul 17, 2003 49.16 49.39 48.43 48.75 1,950,913 -0.85(-1.71%)
Jul 16, 2003 48.40 50.45 48.28 49.60 2,809,669 +1.81(+3.80%)
Jul 15, 2003 46.21 48.16 46.13 47.79 2,849,837 +1.58(+3.42%)
Jul 14, 2003 45.67 46.64 45.31 46.21 2,205,799 +1.10(+2.44%)
Jul 11, 2003 44.69 45.58 44.55 45.11 734,669 +0.64(+1.45%)
Jul 10, 2003 46.13 46.13 44.18 44.46 756,711 -1.66(-3.60%)
Jul 09, 2003 45.80 47.01 45.61 46.13 1,611,663 +0.33(+0.72%)
Jul 08, 2003 45.05 45.93 44.69 45.80 937,078 +0.54(+1.18%)
Jul 07, 2003 43.26 45.77 43.05 45.26 1,893,737 +2.23(+5.17%)
Jul 03, 2003 43.17 43.25 42.54 43.03 654,332 -0.36(-0.82%)
Jul 02, 2003 42.45 43.50 42.45 43.39 1,109,724 +0.94(+2.21%)
Jul 01, 2003 41.60 42.54 41.18 42.45 1,232,803 +0.77(+1.84%)
Jun 30, 2003 42.14 42.15 41.11 41.68 1,577,648 -0.32(-0.77%)
Jun 27, 2003 42.22 42.27 41.49 42.01 1,165,334 -0.04(-0.11%)
Jun 26, 2003 41.34 42.22 40.78 42.05 2,711,541 -0.90(-2.10%)
Jun 25, 2003 43.72 44.45 42.93 42.95 1,356,554 -0.86(-1.96%)
Jun 24, 2003 43.80 44.17 43.58 43.81 899,707 +0.01(+0.02%)
Jun 23, 2003 44.22 44.22 43.39 43.80 829,216 -0.41(-0.93%)
Jun 20, 2003 45.13 45.13 44.15 44.21 1,409,478 -0.54(-1.20%)
Jun 19, 2003 45.71 45.82 44.51 44.75 919,288 -0.88(-1.94%)
Jun 18, 2003 45.92 46.07 45.31 45.63 766,670 -0.28(-0.60%)
Jun 17, 2003 46.21 46.61 45.52 45.91 1,001,415 -0.24(-0.52%)
Jun 16, 2003 45.58 46.47 45.41 46.15 893,889 +0.63(+1.39%)
Jun 13, 2003 45.60 46.08 44.77 45.52 394,300 -0.06(-0.14%)
Jun 12, 2003 45.72 46.07 44.89 45.58 593,464 -0.13(-0.29%)
Jun 11, 2003 44.91 45.81 44.07 45.71 781,775 +0.84(+1.87%)
Jun 10, 2003 44.87 45.32 43.95 44.87 932,379 +0.13(+0.28%)
Jun 09, 2003 46.03 46.03 44.45 44.75 1,042,143 -1.27(-2.76%)
Jun 06, 2003 46.25 47.55 45.88 46.02 1,781,176 -0.05(-0.12%)
Jun 05, 2003 46.03 46.64 45.02 46.07 1,891,164 +0.04(+0.10%)
Jun 04, 2003 46.40 47.03 45.71 46.03 1,872,590 -0.29(-0.64%)
Jun 03, 2003 48.73 49.16 46.24 46.32 3,262,040 -3.62(-7.25%)
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.