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 )

13.15 -0.18 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.680 8.690 8.500 8.590 2,237,000 +0.02(+0.23%)
Feb 25, 2011 8.610 8.720 8.440 8.570 4,371,613 +0.04(+0.47%)
Feb 24, 2011 8.590 8.820 8.370 8.530 8,613,617 -0.02(-0.23%)
Feb 23, 2011 8.700 8.890 8.500 8.550 5,295,451 -0.10(-1.16%)
Feb 22, 2011 9.140 9.260 8.640 8.650 6,820,070 -0.68(-7.29%)
Feb 18, 2011 9.780 9.780 9.240 9.330 8,469,699 -0.45(-4.60%)
Feb 17, 2011 9.780 10.05 9.760 9.780 3,681,420 -0.01(-0.10%)
Feb 16, 2011 9.830 10.08 9.660 9.790 5,517,350 +0.03(+0.31%)
Feb 15, 2011 9.760 9.875 9.630 9.760 5,120,805 -0.02(-0.20%)
Feb 14, 2011 10.07 10.12 9.740 9.780 4,590,755 -0.27(-2.69%)
Feb 11, 2011 9.670 10.42 9.670 10.05 20,838,156 +0.88(+9.60%)
Feb 10, 2011 8.840 9.230 8.730 9.170 5,375,230 +0.26(+2.92%)
Feb 09, 2011 9.120 9.325 8.870 8.910 4,467,589 -0.21(-2.30%)
Feb 08, 2011 8.680 9.250 8.580 9.120 9,197,273 +0.38(+4.35%)
Feb 07, 2011 8.480 8.880 8.370 8.740 5,340,778 +0.38(+4.55%)
Feb 04, 2011 8.570 8.620 8.330 8.360 4,743,046 -0.23(-2.68%)
Feb 03, 2011 8.400 8.700 8.300 8.590 8,109,974 +0.06(+0.70%)
Feb 02, 2011 8.860 8.940 8.430 8.530 8,909,283 -0.44(-4.91%)
Feb 01, 2011 8.480 9.050 8.450 8.970 9,217,720 +0.58(+6.91%)
Jan 31, 2011 8.300 8.550 8.280 8.390 3,986,829 +0.12(+1.45%)
Jan 28, 2011 8.790 8.890 8.270 8.270 6,551,108 -0.51(-5.81%)
Jan 27, 2011 8.650 8.970 8.640 8.780 3,539,136 +0.08(+0.92%)
Jan 26, 2011 8.950 9.030 8.660 8.700 4,375,919 -0.24(-2.68%)
Jan 25, 2011 8.880 9.000 8.380 8.940 13,224,347 -0.05(-0.56%)
Jan 24, 2011 9.040 9.200 8.920 8.990 7,214,156 -0.08(-0.88%)
Jan 21, 2011 9.230 9.590 9.000 9.070 6,634,011 -0.13(-1.41%)
Jan 20, 2011 9.350 9.600 8.950 9.200 11,318,370 -0.26(-2.75%)
Jan 19, 2011 10.70 10.97 9.260 9.460 22,152,904 -2.19(-18.80%)
Jan 18, 2011 11.43 11.72 11.24 11.65 4,175,617 +0.12(+1.04%)
Jan 14, 2011 11.35 11.58 11.33 11.53 1,891,313 +0.16(+1.41%)
Jan 13, 2011 11.27 11.58 11.17 11.37 3,117,189 +0.07(+0.62%)
Jan 12, 2011 11.41 11.47 11.23 11.30 2,737,282 +0.08(+0.71%)
Jan 11, 2011 11.42 11.79 11.13 11.22 4,995,718 -0.11(-0.97%)
Jan 10, 2011 11.40 11.45 11.10 11.33 2,469,403 -0.18(-1.56%)
Jan 07, 2011 11.30 11.64 11.14 11.51 5,977,381 +0.20(+1.77%)
Jan 06, 2011 11.31 11.50 11.10 11.31 4,074,896 -0.01(-0.09%)
Jan 05, 2011 10.73 11.36 10.72 11.32 4,558,469 +0.39(+3.57%)
Jan 04, 2011 10.90 11.20 10.40 10.93 5,743,712 +0.15(+1.39%)
Jan 03, 2011 10.30 10.85 10.28 10.78 3,402,251 +0.59(+5.79%)
Dec 31, 2010 10.18 10.35 10.11 10.19 986,353 -0.01(-0.10%)
Dec 30, 2010 10.22 10.27 10.09 10.20 1,075,315 +0.00(+0.00%)
Dec 29, 2010 10.10 10.25 10.05 10.20 2,359,891 +0.09(+0.89%)
Dec 28, 2010 10.34 10.34 10.10 10.11 1,598,575 -0.24(-2.32%)
Dec 27, 2010 10.14 10.38 10.07 10.35 1,414,121 +0.12(+1.17%)
Dec 23, 2010 10.51 10.52 10.16 10.23 2,186,373 -0.24(-2.29%)
Dec 22, 2010 10.45 10.58 10.35 10.47 3,494,270 +0.10(+0.96%)
Dec 21, 2010 10.20 10.45 10.16 10.37 2,607,270 +0.22(+2.17%)
Dec 20, 2010 10.02 10.33 9.930 10.15 3,241,499 +0.14(+1.40%)
Dec 17, 2010 9.600 10.06 9.520 10.01 4,744,335 +0.47(+4.93%)
Dec 16, 2010 9.520 9.580 9.380 9.540 1,781,864 +0.08(+0.85%)
Dec 15, 2010 9.640 9.740 9.450 9.460 2,516,247 -0.17(-1.77%)
Dec 14, 2010 9.750 9.820 9.610 9.630 1,815,279 -0.05(-0.52%)
Dec 13, 2010 9.940 10.04 9.640 9.680 2,783,239 -0.19(-1.93%)
Dec 10, 2010 9.640 10.03 9.570 9.870 2,713,981 +0.22(+2.28%)
Dec 09, 2010 9.730 9.740 9.455 9.650 2,697,427 -0.01(-0.10%)
Dec 08, 2010 9.140 9.875 9.120 9.660 7,505,580 +0.61(+6.74%)
Dec 07, 2010 9.500 9.650 9.030 9.050 3,535,851 -0.29(-3.10%)
Dec 06, 2010 9.300 9.370 9.190 9.340 1,560,088 +0.03(+0.32%)
Dec 03, 2010 9.170 9.350 9.000 9.310 1,787,337 +0.03(+0.32%)
Dec 02, 2010 8.650 9.290 8.610 9.280 3,813,747 +0.62(+7.16%)
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.