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 )

22.39 +0.26 (+1.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.333 2.413 2.252 2.377 6,409,680 -0.05(-2.21%)
Oct 28, 2011 2.431 2.641 2.342 2.431 10,932,862 +0.00(+0.00%)
Oct 27, 2011 2.208 2.476 2.181 2.431 16,184,370 +0.31(+14.77%)
Oct 26, 2011 2.145 2.145 1.975 2.118 6,016,476 +0.02(+0.85%)
Oct 25, 2011 1.984 2.181 1.948 2.100 7,624,382 +0.08(+3.98%)
Oct 24, 2011 1.975 2.056 1.823 2.020 15,716,741 -0.04(-1.74%)
Oct 21, 2011 1.868 2.100 1.859 2.056 15,074,007 -0.13(-5.74%)
Oct 20, 2011 2.216 2.270 2.082 2.181 6,047,956 -0.04(-1.61%)
Oct 19, 2011 2.127 2.333 2.073 2.216 10,792,646 +0.08(+3.77%)
Oct 18, 2011 1.993 2.181 1.832 2.136 17,349,902 +0.18(+9.13%)
Oct 17, 2011 2.118 2.118 1.957 1.957 3,851,870 -0.18(-8.37%)
Oct 14, 2011 2.172 2.181 2.020 2.136 3,762,367 +0.01(+0.42%)
Oct 13, 2011 2.118 2.181 2.082 2.127 3,833,780 -0.02(-0.83%)
Oct 12, 2011 2.163 2.230 2.073 2.145 6,766,518 +0.02(+0.84%)
Oct 11, 2011 2.172 2.208 2.065 2.127 5,458,360 -0.06(-2.86%)
Oct 10, 2011 1.957 2.193 1.957 2.190 8,661,489 +0.27(+13.95%)
Oct 07, 2011 1.993 2.073 1.859 1.922 9,595,400 -0.02(-0.92%)
Oct 06, 2011 1.859 1.957 1.823 1.939 8,545,165 +0.29(+17.94%)
Oct 05, 2011 1.501 1.653 1.457 1.644 7,570,517 +0.15(+10.18%)
Oct 04, 2011 1.421 1.519 1.350 1.493 7,473,459 +0.04(+2.45%)
Oct 03, 2011 1.644 1.671 1.439 1.457 8,530,761 -0.21(-12.83%)
Sep 30, 2011 1.698 1.725 1.644 1.671 5,402,242 -0.06(-3.61%)
Sep 29, 2011 1.805 1.805 1.636 1.734 6,147,557 +0.04(+2.11%)
Sep 28, 2011 1.832 1.877 1.698 1.698 5,125,271 -0.12(-6.40%)
Sep 27, 2011 1.779 1.930 1.743 1.814 7,658,264 +0.14(+8.56%)
Sep 26, 2011 1.698 1.752 1.519 1.671 9,379,625 +0.01(+0.54%)
Sep 23, 2011 1.743 1.814 1.618 1.662 12,260,678 -0.11(-6.06%)
Sep 22, 2011 1.886 1.913 1.689 1.770 11,043,038 -0.23(-11.61%)
Sep 21, 2011 2.091 2.163 1.984 2.002 6,543,347 -0.08(-3.86%)
Sep 20, 2011 2.127 2.190 2.056 2.082 3,552,966 -0.03(-1.27%)
Sep 19, 2011 2.145 2.145 2.047 2.109 4,542,451 -0.12(-5.22%)
Sep 16, 2011 2.261 2.306 2.154 2.225 7,656,423 -0.04(-1.58%)
Sep 15, 2011 2.252 2.306 2.118 2.261 6,717,228 +0.08(+3.69%)
Sep 14, 2011 2.145 2.243 2.011 2.181 8,087,554 +0.10(+4.72%)
Sep 13, 2011 2.154 2.225 1.948 2.082 9,297,804 -0.03(-1.27%)
Sep 12, 2011 1.975 2.252 1.975 2.109 8,214,360 -0.01(-0.42%)
Sep 09, 2011 2.386 2.386 2.002 2.118 12,951,875 -0.29(-12.22%)
Sep 08, 2011 2.547 2.565 2.351 2.413 10,913,418 -0.16(-6.25%)
Sep 07, 2011 2.368 2.601 2.252 2.574 17,916,968 +0.53(+25.76%)
Sep 06, 2011 1.832 2.109 1.823 2.047 7,949,175 +0.09(+4.57%)
Sep 02, 2011 2.038 2.065 1.913 1.957 7,397,920 -0.20(-9.13%)
Sep 01, 2011 2.368 2.386 2.145 2.154 7,459,421 -0.17(-7.31%)
Aug 31, 2011 2.574 2.628 2.297 2.324 13,497,851 -0.18(-7.14%)
Aug 30, 2011 2.511 2.654 2.377 2.502 10,909,430 -0.12(-4.44%)
Aug 29, 2011 2.288 2.699 2.279 2.619 14,017,018 +0.42(+19.11%)
Aug 26, 2011 2.029 2.270 1.930 2.199 14,294,349 +0.15(+7.42%)
Aug 25, 2011 2.011 2.234 1.957 2.047 19,956,602 +0.14(+7.51%)
Aug 24, 2011 1.519 1.957 1.501 1.904 15,638,738 +0.39(+26.04%)
Aug 23, 2011 1.555 1.573 1.421 1.510 8,563,624 -0.01(-0.59%)
Aug 22, 2011 1.743 1.832 1.501 1.519 9,917,729 -0.18(-10.53%)
Aug 19, 2011 1.680 1.770 1.618 1.698 7,396,729 +0.04(+2.15%)
Aug 18, 2011 1.725 1.787 1.609 1.662 10,653,717 -0.23(-12.26%)
Aug 17, 2011 1.922 1.922 1.823 1.895 7,769,696 +0.03(+1.44%)
Aug 16, 2011 1.966 1.975 1.841 1.868 7,838,362 -0.13(-6.70%)
Aug 15, 2011 2.029 2.038 1.908 2.002 11,004,047 +0.06(+3.23%)
Aug 12, 2011 2.208 2.208 1.913 1.939 9,392,642 -0.17(-8.05%)
Aug 11, 2011 1.957 2.225 1.859 2.109 11,369,157 +0.27(+14.56%)
Aug 10, 2011 2.002 2.091 1.823 1.841 9,639,155 -0.26(-12.34%)
Aug 09, 2011 2.619 2.234 1.850 2.100 15,542,600 +0.41(+24.34%)
Aug 08, 2011 2.619 2.708 1.671 1.689 22,324,332 -1.15(-40.57%)
Aug 05, 2011 3.137 3.235 2.708 2.842 10,437,880 -0.04(-1.24%)
Aug 04, 2011 3.441 3.459 2.878 2.878 15,303,540 -0.74(-20.49%)
Aug 03, 2011 3.486 3.726 3.369 3.620 7,280,512 +0.13(+3.85%)
Aug 02, 2011 3.584 3.709 3.477 3.486 7,969,075 -0.04(-1.02%)
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.