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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

19.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 3.173 3.360 3.173 3.334 4,396,676 +0.16(+5.07%)
Dec 29, 2011 3.289 3.352 3.137 3.173 4,395,637 -0.08(-2.47%)
Dec 28, 2011 3.343 3.369 3.173 3.253 4,088,213 -0.10(-2.93%)
Dec 27, 2011 3.378 3.459 3.325 3.352 3,110,390 -0.07(-2.09%)
Dec 23, 2011 3.423 3.486 3.325 3.423 3,072,027 +0.34(+11.01%)
Dec 21, 2011 3.200 3.209 3.003 3.083 4,556,274 -0.13(-3.90%)
Dec 20, 2011 3.039 3.235 2.985 3.209 6,214,940 +0.30(+10.46%)
Dec 19, 2011 3.235 3.253 2.896 2.905 5,377,670 -0.29(-8.96%)
Dec 16, 2011 3.146 3.226 3.127 3.191 6,498,283 +0.11(+3.48%)
Dec 15, 2011 3.119 3.191 3.048 3.083 8,049,117 +0.03(+0.88%)
Dec 14, 2011 3.119 3.191 3.021 3.057 7,141,565 -0.10(-3.12%)
Dec 13, 2011 3.360 3.450 3.066 3.155 9,478,241 -0.14(-4.34%)
Dec 12, 2011 3.280 3.325 3.209 3.298 9,867,001 -0.08(-2.38%)
Dec 09, 2011 3.209 3.503 3.164 3.378 14,579,087 +0.14(+4.42%)
Dec 08, 2011 3.217 3.459 3.021 3.235 15,893,079 +0.02(+0.56%)
Dec 07, 2011 3.003 3.235 2.914 3.217 8,865,532 +0.20(+6.51%)
Dec 06, 2011 3.083 3.164 2.931 3.021 7,325,045 -0.07(-2.31%)
Dec 05, 2011 2.842 3.209 2.780 3.092 14,961,696 +0.36(+13.07%)
Dec 02, 2011 2.842 2.949 2.735 2.735 8,289,034 -0.03(-0.97%)
Dec 01, 2011 2.547 2.869 2.502 2.762 10,502,226 +0.19(+7.29%)
Nov 30, 2011 2.547 2.587 2.351 2.574 10,657,513 +0.19(+7.87%)
Nov 29, 2011 2.538 2.583 2.359 2.386 5,415,081 -0.17(-6.64%)
Nov 28, 2011 2.458 2.556 2.368 2.556 7,924,011 +0.25(+10.85%)
Nov 25, 2011 2.127 2.324 2.082 2.306 3,815,669 +0.16(+7.50%)
Nov 23, 2011 2.172 2.199 2.029 2.145 8,888,530 -0.10(-4.38%)
Nov 22, 2011 2.342 2.351 2.234 2.243 3,817,030 -0.12(-4.92%)
Nov 21, 2011 2.449 2.485 2.261 2.359 7,093,950 -0.17(-6.71%)
Nov 18, 2011 2.485 2.556 2.431 2.529 4,103,368 +0.07(+2.91%)
Nov 17, 2011 2.565 2.628 2.431 2.458 6,931,708 -0.12(-4.51%)
Nov 16, 2011 2.601 2.663 2.529 2.574 4,998,508 -0.04(-1.71%)
Nov 15, 2011 2.502 2.645 2.431 2.619 6,379,744 +0.09(+3.53%)
Nov 14, 2011 2.628 2.690 2.485 2.529 4,636,009 -0.10(-3.74%)
Nov 11, 2011 2.583 2.771 2.565 2.628 6,016,546 +0.04(+1.38%)
Nov 10, 2011 2.860 2.967 2.556 2.592 9,659,151 -0.12(-4.29%)
Nov 09, 2011 2.735 2.833 2.690 2.708 11,128,870 -0.21(-7.06%)
Nov 08, 2011 2.681 2.994 2.672 2.914 21,710,432 +0.29(+10.88%)
Nov 07, 2011 2.306 2.753 2.288 2.628 17,245,622 +0.34(+14.84%)
Nov 04, 2011 2.333 2.359 2.252 2.288 3,427,541 -0.06(-2.66%)
Nov 03, 2011 2.351 2.386 2.234 2.351 4,253,646 +0.05(+2.33%)
Nov 02, 2011 2.199 2.324 2.176 2.297 4,158,416 +0.15(+7.08%)
Nov 01, 2011 2.216 2.449 2.136 2.145 8,059,096 -0.23(-9.77%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.