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 )

14.35 USD +0.12 (+0.88%)
Streaming Delayed Price Updated: 10:02 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 57.31 57.94 57.01 57.87 616,200 +0.56(+0.98%)
Aug 30, 2006 57.42 57.88 57.13 57.31 830,800 -0.06(-0.10%)
Aug 29, 2006 57.55 57.71 56.88 57.37 1,118,100 -0.32(-0.55%)
Aug 28, 2006 57.30 58.06 57.30 57.69 929,600 +0.20(+0.35%)
Aug 25, 2006 58.69 58.81 57.23 57.49 1,495,900 -1.41(-2.39%)
Aug 24, 2006 58.91 59.24 58.71 58.90 1,121,300 +0.03(+0.05%)
Aug 23, 2006 59.04 59.20 58.39 58.87 898,700 +0.02(+0.03%)
Aug 22, 2006 58.29 58.93 58.25 58.85 844,800 +0.57(+0.98%)
Aug 21, 2006 58.59 58.73 58.06 58.28 466,800 -0.55(-0.93%)
Aug 18, 2006 59.25 59.40 58.67 58.83 809,400 -0.40(-0.68%)
Aug 17, 2006 58.59 59.29 58.42 59.23 910,100 +0.39(+0.66%)
Aug 16, 2006 57.00 58.97 57.00 58.84 2,309,900 +2.02(+3.56%)
Aug 15, 2006 56.30 56.84 56.10 56.82 865,400 +1.27(+2.29%)
Aug 14, 2006 55.30 56.01 55.01 55.55 849,200 +0.68(+1.24%)
Aug 11, 2006 54.95 55.32 54.49 54.87 726,600 -0.14(-0.25%)
Aug 10, 2006 54.10 55.18 53.96 55.01 934,600 +0.73(+1.34%)
Aug 09, 2006 55.99 56.23 54.19 54.28 1,108,200 -1.86(-3.31%)
Aug 08, 2006 56.54 56.73 55.98 56.14 815,500 -0.30(-0.53%)
Aug 07, 2006 56.30 57.03 56.19 56.44 737,300 -0.09(-0.16%)
Aug 04, 2006 57.80 58.40 56.37 56.53 840,800 -0.88(-1.53%)
Aug 03, 2006 56.43 57.51 56.30 57.41 1,006,500 +0.60(+1.06%)
Aug 02, 2006 56.40 56.90 56.01 56.81 1,130,700 +0.64(+1.14%)
Aug 01, 2006 56.67 56.90 55.82 56.17 1,103,400 -0.74(-1.30%)
Jul 31, 2006 57.50 57.50 56.64 56.91 990,600 -0.39(-0.68%)
Jul 28, 2006 57.20 57.61 56.74 57.30 1,088,500 +0.51(+0.90%)
Jul 27, 2006 58.35 58.41 56.56 56.79 1,150,700 -1.48(-2.54%)
Jul 26, 2006 58.31 58.40 58.08 58.27 1,398,900 -0.14(-0.24%)
Jul 25, 2006 58.60 58.60 57.92 58.41 1,185,700 -0.02(-0.03%)
Jul 24, 2006 57.72 58.59 57.88 58.43 1,398,500 +0.71(+1.23%)
Jul 21, 2006 58.85 58.86 57.34 57.72 1,734,600 -0.96(-1.64%)
Jul 20, 2006 59.00 59.40 58.54 58.68 1,893,800 -0.57(-0.96%)
Jul 19, 2006 58.31 59.45 58.29 59.25 3,358,200 +0.69(+1.18%)
Jul 18, 2006 62.30 62.67 57.92 58.56 4,977,700 -3.51(-5.65%)
Jul 17, 2006 61.44 62.22 61.44 62.07 1,528,000 +0.50(+0.81%)
Jul 14, 2006 62.00 62.44 61.03 61.57 1,468,500 -0.20(-0.32%)
Jul 13, 2006 62.45 62.67 61.52 61.77 1,009,200 -0.93(-1.48%)
Jul 12, 2006 63.25 63.43 62.59 62.70 915,300 -0.35(-0.56%)
Jul 11, 2006 63.64 63.67 62.70 63.05 1,082,500 -0.60(-0.94%)
Jul 10, 2006 64.25 64.40 63.45 63.65 856,200 -0.48(-0.75%)
Jul 07, 2006 63.99 64.67 63.74 64.13 1,027,600 +0.00(+0.00%)
Jul 06, 2006 64.28 64.51 63.79 64.13 1,057,000 -0.28(-0.43%)
Jul 05, 2006 65.02 65.20 64.00 64.41 1,135,700 -0.85(-1.30%)
Jul 03, 2006 65.04 65.29 64.83 65.26 350,000 +0.26(+0.40%)
Jun 30, 2006 64.50 65.18 64.25 65.00 937,600 +0.56(+0.87%)
Jun 29, 2006 63.65 64.64 63.52 64.44 1,730,900 +1.03(+1.62%)
Jun 28, 2006 64.18 64.21 63.35 63.41 704,700 -0.58(-0.91%)
Jun 27, 2006 64.49 64.55 63.98 63.99 700,000 -0.71(-1.10%)
Jun 26, 2006 64.10 64.82 64.10 64.70 670,000 +0.59(+0.92%)
Jun 23, 2006 64.14 64.37 63.46 64.11 706,800 -0.28(-0.43%)
Jun 22, 2006 64.74 64.98 64.07 64.39 727,800 -0.34(-0.53%)
Jun 21, 2006 64.74 65.22 64.47 64.73 720,600 -0.02(-0.03%)
Jun 20, 2006 64.64 65.06 64.33 64.75 826,600 +0.12(+0.19%)
Jun 19, 2006 64.45 64.82 63.99 64.63 1,111,700 +0.22(+0.34%)
Jun 16, 2006 64.50 64.85 63.73 64.41 991,700 -0.36(-0.56%)
Jun 15, 2006 63.53 65.24 63.42 64.77 845,200 +1.31(+2.06%)
Jun 14, 2006 63.11 63.77 63.11 63.46 1,373,000 +0.08(+0.13%)
Jun 13, 2006 64.90 65.34 63.05 63.38 1,606,200 -1.91(-2.93%)
Jun 12, 2006 67.33 67.42 65.29 65.29 448,400 -1.14(-1.72%)
Jun 09, 2006 66.30 66.85 66.04 66.43 583,800 +0.14(+0.21%)
Jun 08, 2006 66.48 66.84 65.71 66.29 1,334,500 -0.16(-0.24%)
Jun 07, 2006 66.05 67.13 65.90 66.45 1,400,600 +0.67(+1.02%)
Jun 06, 2006 65.82 66.00 65.24 65.78 725,000 -0.04(-0.06%)
Jun 05, 2006 67.25 67.25 65.82 65.82 814,300 -1.59(-2.36%)
Jun 02, 2006 67.04 67.46 66.90 67.41 1,127,300 +0.41(+0.61%)
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.