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 )

14.52 USD -0.62 (-4.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 68.40 68.99 68.20 68.94 641,400 +0.57(+0.83%)
Jan 29, 2004 68.29 68.79 67.63 68.37 596,700 +0.17(+0.25%)
Jan 28, 2004 68.60 69.02 67.52 68.20 1,320,000 -0.20(-0.29%)
Jan 27, 2004 68.35 68.98 68.35 68.40 955,800 -0.09(-0.13%)
Jan 26, 2004 67.98 68.71 67.97 68.49 919,000 +0.51(+0.75%)
Jan 23, 2004 69.01 69.05 67.35 67.98 1,127,000 -0.78(-1.13%)
Jan 22, 2004 69.58 69.80 68.76 68.76 969,400 -0.81(-1.16%)
Jan 21, 2004 69.75 69.91 69.28 69.57 984,100 +0.02(+0.03%)
Jan 20, 2004 69.40 69.80 69.25 69.55 997,700 +0.15(+0.22%)
Jan 16, 2004 70.30 70.80 68.84 69.40 1,075,600 +0.51(+0.74%)
Jan 15, 2004 69.00 69.45 68.25 68.89 1,343,100 +0.14(+0.20%)
Jan 14, 2004 68.91 68.91 67.42 68.75 2,122,500 -0.52(-0.75%)
Jan 13, 2004 66.80 69.47 66.60 69.27 3,124,700 +2.68(+4.02%)
Jan 12, 2004 63.08 70.39 63.08 66.59 10,087,800 +7.93(+13.52%)
Jan 09, 2004 58.37 59.88 57.85 58.66 1,008,300 +0.21(+0.36%)
Jan 08, 2004 57.56 58.45 57.23 58.45 536,400 +1.14(+1.99%)
Jan 07, 2004 57.90 57.90 57.15 57.31 524,200 -0.79(-1.36%)
Jan 06, 2004 57.40 58.20 57.37 58.10 899,000 +0.86(+1.50%)
Jan 05, 2004 56.57 57.64 56.57 57.24 983,700 +0.92(+1.63%)
Jan 02, 2004 56.94 56.95 56.20 56.32 530,200 -0.62(-1.09%)
Dec 31, 2003 57.20 57.52 56.84 56.94 532,900 -0.25(-0.44%)
Dec 30, 2003 57.15 57.28 56.90 57.19 448,600 -0.07(-0.12%)
Dec 29, 2003 56.87 57.33 56.56 57.26 377,000 +0.48(+0.85%)
Dec 26, 2003 56.80 57.00 56.65 56.78 107,200 -0.02(-0.04%)
Dec 24, 2003 56.30 56.95 56.15 56.80 203,800 +0.45(+0.80%)
Dec 23, 2003 55.91 56.46 55.85 56.35 540,200 +0.44(+0.79%)
Dec 22, 2003 55.11 56.04 55.11 55.91 410,000 +0.85(+1.54%)
Dec 19, 2003 55.38 55.38 54.43 55.06 938,700 -0.29(-0.52%)
Dec 18, 2003 55.17 55.41 54.65 55.35 796,400 +0.28(+0.51%)
Dec 17, 2003 55.13 55.22 54.72 55.07 702,500 -0.37(-0.67%)
Dec 16, 2003 55.53 55.90 54.71 55.44 593,900 -0.08(-0.14%)
Dec 15, 2003 56.60 56.64 55.52 55.52 362,700 -0.68(-1.21%)
Dec 12, 2003 56.13 56.40 55.73 56.20 260,900 +0.05(+0.09%)
Dec 11, 2003 55.67 56.46 55.66 56.15 610,800 +0.48(+0.86%)
Dec 10, 2003 56.28 56.28 54.91 55.67 1,080,700 -0.61(-1.08%)
Dec 09, 2003 57.00 57.00 56.25 56.28 762,700 -0.77(-1.35%)
Dec 08, 2003 55.70 57.05 55.70 57.05 1,040,800 +1.27(+2.28%)
Dec 05, 2003 55.90 56.51 55.74 55.78 879,900 -0.11(-0.20%)
Dec 04, 2003 55.46 55.85 55.46 55.89 562,800 +0.44(+0.79%)
Dec 03, 2003 55.39 56.27 55.32 55.45 710,500 +0.35(+0.64%)
Dec 02, 2003 55.07 55.20 54.63 55.10 814,400 -0.05(-0.09%)
Dec 01, 2003 52.96 55.40 52.92 55.15 1,641,300 +2.20(+4.15%)
Nov 28, 2003 52.95 53.28 52.54 52.95 415,200 +0.06(+0.11%)
Nov 26, 2003 51.85 53.00 51.80 52.89 555,100 +1.06(+2.05%)
Nov 25, 2003 51.46 52.15 51.40 51.83 678,200 +0.38(+0.74%)
Nov 24, 2003 50.90 51.60 50.68 51.45 459,200 +0.98(+1.94%)
Nov 21, 2003 50.45 50.51 50.01 50.47 569,900 +0.13(+0.26%)
Nov 20, 2003 51.00 51.25 50.34 50.34 437,400 -0.82(-1.60%)
Nov 19, 2003 51.32 52.35 50.95 51.16 869,500 +0.22(+0.43%)
Nov 18, 2003 51.52 51.63 50.91 50.94 496,500 -0.33(-0.64%)
Nov 17, 2003 50.72 51.48 50.45 51.27 652,000 -0.13(-0.25%)
Nov 14, 2003 52.02 52.27 51.25 51.40 584,800 -0.48(-0.93%)
Nov 13, 2003 51.32 52.02 51.00 51.88 599,200 +0.56(+1.09%)
Nov 12, 2003 51.71 51.71 51.07 51.32 778,000 -0.34(-0.66%)
Nov 11, 2003 51.82 51.82 51.50 51.66 342,400 -0.30(-0.58%)
Nov 10, 2003 52.56 52.68 51.45 51.96 633,300 -0.80(-1.52%)
Nov 07, 2003 51.90 53.56 51.90 52.76 1,484,300 +1.24(+2.41%)
Nov 06, 2003 51.13 51.52 50.80 51.52 674,700 +0.10(+0.19%)
Nov 05, 2003 52.00 51.44 50.20 51.42 943,000 -0.18(-0.35%)
Nov 04, 2003 52.00 52.35 51.80 51.60 754,800 -0.74(-1.41%)
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.