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 )

13.07 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.97 11.00 10.02 10.43 17,744,656 -0.51(-4.66%)
Apr 29, 2010 10.42 10.95 10.20 10.94 10,082,510 +0.69(+6.73%)
Apr 28, 2010 10.46 10.73 9.710 10.25 15,671,824 -0.03(-0.29%)
Apr 27, 2010 11.46 11.37 10.04 10.28 2,400 -1.18(-10.30%)
Apr 26, 2010 11.36 11.67 11.33 11.46 13,946,813 +0.03(+0.26%)
Apr 23, 2010 11.70 11.90 11.38 11.43 15,109,443 -0.17(-1.47%)
Apr 22, 2010 11.42 11.98 11.25 11.60 28,630,084 +0.35(+3.11%)
Apr 21, 2010 11.01 11.77 10.90 11.25 900 +0.19(+1.72%)
Apr 20, 2010 11.06 11.83 10.65 11.06 32,263,924 -1.45(-11.59%)
Apr 19, 2010 12.40 12.95 11.98 12.51 6,227,087 -0.09(-0.71%)
Apr 16, 2010 13.12 13.80 12.52 12.60 8,443,833 -0.52(-3.96%)
Apr 15, 2010 13.02 13.36 12.91 13.12 4,511,890 +0.12(+0.92%)
Apr 14, 2010 12.35 13.07 12.25 13.00 7,133,288 +0.88(+7.26%)
Apr 13, 2010 12.37 12.64 12.07 12.12 4,507,637 -0.27(-2.18%)
Apr 12, 2010 12.16 12.58 12.11 12.39 4,203,831 +0.28(+2.31%)
Apr 09, 2010 12.15 12.52 11.65 12.11 5,350,641 +0.16(+1.34%)
Apr 08, 2010 11.48 12.00 11.07 11.95 6,050,587 +0.44(+3.82%)
Apr 07, 2010 11.75 12.17 11.26 11.51 6,922,180 -0.39(-3.28%)
Apr 06, 2010 11.97 12.17 11.62 11.90 5,488,207 -0.08(-0.67%)
Apr 05, 2010 11.27 12.20 11.16 11.98 7,491,339 +0.84(+7.54%)
Apr 01, 2010 11.05 11.14 11.14 11.14 9,342,800 +0.17(+1.55%)
Mar 31, 2010 10.18 11.36 10.18 10.97 13,919,343 +0.84(+8.29%)
Mar 30, 2010 10.13 10.35 9.800 10.13 4,580,157 +0.00(+0.00%)
Mar 29, 2010 10.08 10.43 9.730 10.13 7,193,410 +0.06(+0.60%)
Mar 26, 2010 9.420 10.15 9.350 10.07 11,315,146 +1.15(+12.89%)
Mar 25, 2010 9.720 9.720 8.900 8.920 8,456,074 -0.58(-6.11%)
Mar 24, 2010 8.810 9.890 8.810 9.500 14,405,739 +0.57(+6.38%)
Mar 23, 2010 8.880 9.250 8.800 8.930 6,459,485 +0.15(+1.71%)
Mar 22, 2010 8.330 8.810 8.300 8.780 2,919,779 +0.32(+3.78%)
Mar 19, 2010 8.500 8.570 8.200 8.460 4,226,144 -0.03(-0.35%)
Mar 18, 2010 8.480 8.660 8.360 8.490 2,921,986 +0.04(+0.47%)
Mar 17, 2010 8.490 8.720 8.410 8.450 3,552,311 -0.04(-0.47%)
Mar 16, 2010 8.220 8.570 8.040 8.490 3,341,849 +0.29(+3.54%)
Mar 15, 2010 8.080 8.260 8.040 8.200 2,504,290 -0.21(-2.50%)
Mar 12, 2010 8.640 8.670 8.300 8.410 1,999,125 -0.15(-1.75%)
Mar 11, 2010 8.550 8.690 8.350 8.560 3,840,190 -0.02(-0.23%)
Mar 10, 2010 8.640 9.050 8.400 8.580 6,747,584 +0.10(+1.18%)
Mar 09, 2010 8.190 8.540 8.100 8.480 6,228,247 +0.26(+3.16%)
Mar 08, 2010 8.250 8.500 8.180 8.220 2,469,690 -0.10(-1.20%)
Mar 05, 2010 8.050 8.400 7.990 8.320 3,960,794 +0.32(+4.00%)
Mar 04, 2010 7.810 8.020 7.760 8.000 2,744,339 +0.21(+2.70%)
Mar 03, 2010 7.930 8.030 7.730 7.790 2,816,447 -0.14(-1.77%)
Mar 02, 2010 7.720 8.010 7.670 7.930 4,196,364 +0.33(+4.34%)
Mar 01, 2010 7.730 7.940 7.550 7.600 3,074,424 -0.06(-0.78%)
Feb 26, 2010 8.010 8.010 7.510 7.660 4,566,237 -0.33(-4.13%)
Feb 25, 2010 7.500 8.150 7.230 7.990 4,992,972 +0.36(+4.72%)
Feb 24, 2010 7.720 7.880 7.580 7.630 4,047,990 -0.11(-1.42%)
Feb 23, 2010 7.840 8.390 7.560 7.740 11,147,955 +0.21(+2.79%)
Feb 22, 2010 7.500 7.750 7.260 7.530 4,346,710 +0.09(+1.21%)
Feb 19, 2010 7.040 7.450 7.030 7.440 5,550,013 +0.30(+4.20%)
Feb 18, 2010 6.770 7.170 6.710 7.140 3,036,376 +0.34(+5.00%)
Feb 17, 2010 6.960 7.000 6.750 6.800 2,118,568 -0.09(-1.31%)
Feb 16, 2010 6.630 6.900 6.450 6.890 3,578,748 +0.28(+4.24%)
Feb 12, 2010 6.300 6.610 6.610 6.610 5,509,500 +0.23(+3.61%)
Feb 11, 2010 6.120 6.420 5.960 6.380 2,691,613 +0.25(+4.08%)
Feb 10, 2010 6.260 6.330 6.050 6.130 3,149,147 -0.07(-1.13%)
Feb 09, 2010 6.200 6.300 5.970 6.200 3,048,174 +0.22(+3.68%)
Feb 08, 2010 6.260 6.450 5.960 5.980 2,817,385 -0.31(-4.93%)
Feb 05, 2010 6.130 6.320 5.800 6.290 4,449,531 +0.17(+2.78%)
Feb 04, 2010 6.440 6.550 6.040 6.120 4,591,667 -0.50(-7.55%)
Feb 03, 2010 6.760 6.840 6.510 6.620 3,280,905 -0.19(-2.79%)
Feb 02, 2010 6.440 6.900 6.350 6.810 4,708,285 +0.66(+10.78%)
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.