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 )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 56.29 56.54 55.68 56.30 971,907 +0.01(+0.02%)
Jul 30, 2002 54.87 57.29 53.94 56.29 1,446,112 +1.81(+3.33%)
Jul 29, 2002 53.18 55.19 52.93 54.48 1,699,215 +2.65(+5.12%)
Jul 26, 2002 49.15 51.84 49.06 51.83 989,586 +2.65(+5.40%)
Jul 25, 2002 49.02 50.14 48.18 49.17 939,458 +0.17(+0.35%)
Jul 24, 2002 46.47 49.51 46.03 49.00 1,414,446 +1.74(+3.69%)
Jul 23, 2002 48.08 49.06 47.26 47.26 1,324,820 -0.34(-0.71%)
Jul 22, 2002 48.69 49.27 46.12 47.60 1,386,137 -1.09(-2.24%)
Jul 19, 2002 48.11 50.58 47.90 48.69 1,774,296 -1.46(-2.91%)
Jul 17, 2002 53.18 53.53 49.30 50.15 1,748,001 -3.53(-6.58%)
Jul 12, 2002 53.58 53.98 52.77 53.68 769,268 -0.01(-0.02%)
Jul 11, 2002 53.53 53.94 52.21 53.68 1,299,755 -0.07(-0.13%)
Jul 10, 2002 57.78 57.82 53.44 53.76 2,292,140 -3.80(-6.60%)
Jul 09, 2002 58.81 58.81 57.55 57.55 702,467 -1.25(-2.13%)
Jul 08, 2002 59.42 59.88 57.64 58.81 524,892 -0.62(-1.04%)
Jul 05, 2002 58.18 59.46 58.18 59.42 318,337 +1.31(+2.26%)
Jul 04, 2002 59.25 59.52 57.89 58.11 784,709 +0.00(+0.00%)
Jul 03, 2002 59.25 59.52 57.89 58.11 784,709 -0.93(-1.57%)
Jul 02, 2002 60.75 60.86 58.95 59.04 616,981 -1.53(-2.52%)
Jul 01, 2002 60.59 61.62 60.36 60.57 606,687 -0.03(-0.04%)
Jun 28, 2002 59.52 60.67 59.52 60.59 547,607 +1.16(+1.95%)
Jun 27, 2002 59.79 60.33 59.27 59.43 756,064 +0.18(+0.30%)
Jun 26, 2002 58.98 59.74 58.62 59.25 679,305 -0.34(-0.57%)
Jun 25, 2002 60.50 61.21 59.35 59.59 534,179 -1.12(-1.84%)
Jun 21, 2002 60.28 61.84 60.24 60.71 639,024 -0.31(-0.51%)
Jun 20, 2002 61.08 61.55 60.84 61.02 448,805 -0.21(-0.34%)
Jun 19, 2002 61.21 61.67 60.82 61.23 275,482 +0.01(+0.01%)
Jun 18, 2002 62.25 62.56 61.22 61.22 451,378 -1.02(-1.64%)
Jun 17, 2002 61.13 62.46 60.95 62.24 431,461 +1.54(+2.53%)
Jun 14, 2002 59.67 61.20 58.45 60.70 977,614 -0.30(-0.48%)
Jun 12, 2002 61.84 61.84 60.35 61.00 1,479,680 -0.85(-1.37%)
Jun 11, 2002 64.47 64.53 61.68 61.84 770,387 -2.63(-4.08%)
Jun 10, 2002 64.70 65.03 64.47 64.47 348,324 -0.22(-0.35%)
Jun 07, 2002 63.82 64.85 63.66 64.70 469,953 +0.88(+1.37%)
Jun 06, 2002 64.51 64.78 63.82 63.82 676,732 -0.50(-0.78%)
Jun 05, 2002 64.10 64.70 63.81 64.32 427,657 -0.72(-1.11%)
May 31, 2002 64.55 65.78 64.55 65.04 642,157 +1.70(+2.68%)
May 28, 2002 64.01 64.01 63.15 63.35 357,500 -0.44(-0.69%)
May 27, 2002 63.91 64.19 63.72 63.78 377,081 +0.00(+0.00%)
May 24, 2002 63.91 64.19 63.72 63.78 377,081 -0.13(-0.20%)
May 23, 2002 63.71 64.79 63.34 63.91 582,741 +0.20(+0.31%)
May 22, 2002 62.99 63.72 62.34 63.71 648,199 +0.72(+1.15%)
May 21, 2002 63.01 63.78 62.92 62.99 1,336,680 -1.60(-2.48%)
May 20, 2002 65.51 65.51 64.46 64.59 270,670 -0.70(-1.07%)
May 17, 2002 64.96 65.69 64.93 65.29 255,900 +0.32(+0.50%)
May 16, 2002 65.11 65.16 64.53 64.96 363,989 +0.07(+0.11%)
May 15, 2002 64.61 65.34 64.61 64.89 330,981 +0.28(+0.43%)
May 14, 2002 64.57 64.94 64.35 64.61 499,157 +0.27(+0.42%)
May 13, 2002 63.50 64.53 63.44 64.35 460,330 +0.85(+1.34%)
May 10, 2002 63.77 63.78 62.92 63.50 265,075 -0.05(-0.08%)
May 09, 2002 63.99 64.26 63.53 63.55 379,095 -0.66(-1.03%)
May 08, 2002 64.79 64.79 63.92 64.21 398,005 +0.29(+0.46%)
May 07, 2002 64.26 64.35 63.54 63.92 518,402 +0.31(+0.49%)
May 06, 2002 63.72 64.78 63.61 63.61 296,070 -0.23(-0.36%)
May 03, 2002 64.66 64.66 63.51 63.84 454,176 -0.71(-1.09%)
May 02, 2002 64.26 64.74 63.52 64.54 555,775 +0.49(+0.77%)
May 01, 2002 64.35 64.97 62.83 64.05 11,189 +0.28(+0.43%)
Apr 30, 2002 62.39 63.99 62.39 63.77 8,414,397 +1.39(+2.22%)
Apr 29, 2002 62.77 63.05 62.11 62.39 272,348 -0.61(-0.96%)
Apr 26, 2002 63.35 63.59 62.74 63.00 253,662 -0.17(-0.27%)
Apr 25, 2002 64.17 64.17 62.60 63.17 538,431 -0.88(-1.37%)
Apr 24, 2002 64.23 64.87 64.04 64.04 517,955 -0.08(-0.13%)
Apr 23, 2002 64.48 64.61 63.95 64.12 621,121 -0.36(-0.55%)
Apr 22, 2002 64.61 65.15 64.36 64.48 338,589 -0.43(-0.66%)
Apr 19, 2002 64.61 65.24 64.49 64.91 491,772 +0.38(+0.60%)
Apr 18, 2002 64.53 64.88 64.27 64.53 708,286 +0.00(+0.00%)
Apr 17, 2002 64.88 65.44 64.35 64.53 664,647 -0.31(-0.48%)
Apr 16, 2002 64.74 65.37 64.35 64.84 514,822 +0.27(+0.42%)
Apr 15, 2002 65.79 66.27 64.26 64.57 849,943 -1.22(-1.86%)
Apr 12, 2002 65.78 66.49 65.53 65.79 1,380,990 +0.91(+1.40%)
Apr 11, 2002 64.18 65.22 64.00 64.88 1,063,548 +0.71(+1.10%)
Apr 10, 2002 63.72 64.48 63.52 64.18 989,474 +0.86(+1.35%)
Apr 09, 2002 63.54 64.17 63.10 63.32 1,596,609 +2.31(+3.79%)
Apr 08, 2002 60.52 61.76 60.28 61.00 316,658 +0.17(+0.28%)
Apr 05, 2002 60.86 61.59 60.64 60.83 324,938 +0.55(+0.92%)
Apr 04, 2002 59.67 60.44 59.46 60.28 470,624 +0.61(+1.02%)
Apr 03, 2002 61.05 61.05 59.21 59.67 836,628 -1.38(-2.25%)
Apr 02, 2002 60.41 62.13 60.19 61.05 487,632 +0.52(+0.86%)
Apr 01, 2002 61.17 61.17 59.48 60.53 650,549 -0.63(-1.02%)
Mar 29, 2002 61.76 62.20 60.94 61.16 431,909 +0.00(+0.00%)
Mar 28, 2002 61.76 62.20 60.94 61.16 431,909 -0.30(-0.49%)
Mar 27, 2002 60.15 61.72 59.88 61.46 577,482 +1.59(+2.66%)
Mar 26, 2002 58.76 60.26 58.76 59.87 375,738 +0.95(+1.61%)
Mar 25, 2002 60.24 60.24 57.64 58.92 1,020,021 -1.31(-2.18%)
Mar 22, 2002 60.37 60.37 59.75 60.24 748,791 -0.13(-0.22%)
Mar 21, 2002 61.10 61.13 60.15 60.37 866,056 -0.91(-1.49%)
Mar 20, 2002 62.25 62.50 61.20 61.28 479,687 -1.60(-2.54%)
Mar 19, 2002 63.24 63.66 62.67 62.88 253,438 -0.36(-0.57%)
Mar 18, 2002 63.45 64.21 62.64 63.24 523,326 -0.11(-0.17%)
Mar 15, 2002 61.93 63.36 61.80 63.35 709,741 +1.64(+2.65%)
Mar 14, 2002 61.61 62.10 61.46 61.71 806,976 +0.10(+0.16%)
Mar 13, 2002 62.46 62.46 61.35 61.61 368,577 -0.85(-1.36%)
Mar 12, 2002 62.05 62.50 61.84 62.46 445,112 +0.39(+0.63%)
Mar 11, 2002 62.18 62.47 61.79 62.07 250,865 -0.12(-0.19%)
Mar 08, 2002 62.56 62.93 61.90 62.18 417,474 +0.34(+0.55%)
Mar 07, 2002 62.33 62.33 61.22 61.84 866,727 -0.48(-0.77%)
Mar 06, 2002 62.39 62.56 61.80 62.33 379,990 +0.16(+0.26%)
Mar 05, 2002 61.40 62.47 61.24 62.17 818,613 +0.47(+0.77%)
Mar 04, 2002 61.49 62.06 61.04 61.69 625,597 +0.90(+1.48%)
Mar 01, 2002 59.79 61.00 59.43 60.79 538,655 +0.80(+1.34%)
Feb 28, 2002 60.15 60.77 59.52 59.99 870,643 +0.08(+0.13%)
Feb 27, 2002 58.63 60.08 58.31 59.91 959,375 +1.54(+2.63%)
Feb 26, 2002 58.90 58.99 57.91 58.37 405,838 -0.08(-0.14%)
Feb 25, 2002 58.31 58.70 57.93 58.45 294,615 +0.63(+1.08%)
Feb 22, 2002 57.33 58.10 57.33 57.82 370,255 +0.47(+0.83%)
Feb 21, 2002 57.91 58.23 57.08 57.35 323,484 -0.89(-1.53%)
Feb 20, 2002 57.96 58.36 57.20 58.24 280,181 +0.36(+0.62%)
Feb 19, 2002 57.87 58.81 57.73 57.89 336,911 -0.48(-0.83%)
Feb 18, 2002 59.57 59.57 57.51 58.37 744,987 +0.00(+0.00%)
Feb 15, 2002 59.57 59.57 57.51 58.37 718,692 -0.97(-1.64%)
Feb 14, 2002 58.63 59.42 57.91 59.34 394,984 +0.49(+0.84%)
Feb 13, 2002 57.87 59.25 57.87 58.85 471,855 +0.95(+1.64%)
Feb 12, 2002 58.63 58.76 57.38 57.90 298,532 -0.50(-0.86%)
Feb 11, 2002 57.55 58.62 57.45 58.40 334,114 +0.86(+1.49%)
Feb 08, 2002 56.84 57.55 56.48 57.55 681,208 +1.21(+2.14%)
Feb 07, 2002 56.35 56.39 55.95 56.34 707,615 -0.43(-0.76%)
Feb 06, 2002 57.22 57.50 56.48 56.77 1,194,240 -0.70(-1.21%)
Feb 05, 2002 58.54 58.67 57.26 57.47 898,953 -1.29(-2.19%)
Feb 04, 2002 60.22 60.33 58.63 58.75 324,491 -1.24(-2.07%)
Feb 01, 2002 59.88 60.57 59.52 59.99 454,735 +0.12(+0.19%)
Jan 31, 2002 59.57 60.11 58.98 59.88 585,203 +0.29(+0.49%)
Jan 30, 2002 58.27 60.41 57.20 59.58 834,502 +1.07(+1.83%)
Jan 29, 2002 58.94 59.88 58.11 58.51 661,514 -0.46(-0.77%)
Jan 28, 2002 58.76 59.43 58.66 58.97 456,861 -0.07(-0.12%)
Jan 25, 2002 57.22 59.43 57.06 59.04 1,211,695 +1.77(+3.09%)
Jan 24, 2002 57.03 57.33 56.53 57.27 534,179 +0.25(+0.44%)
Jan 23, 2002 57.69 58.09 56.90 57.02 537,424 -0.97(-1.68%)
Jan 22, 2002 57.82 58.67 57.51 57.99 529,144 +0.07(+0.12%)
Jan 21, 2002 57.06 58.07 56.93 57.92 359,290 +0.00(+0.00%)
Jan 18, 2002 57.06 58.07 56.93 57.92 359,290 +0.77(+1.34%)
Jan 17, 2002 57.24 57.47 56.57 57.15 281,412 -0.03(-0.05%)
Jan 16, 2002 57.26 58.34 56.93 57.18 145,461 -0.08(-0.14%)
Jan 15, 2002 57.04 57.33 56.62 57.26 482,149 +0.84(+1.49%)
Jan 14, 2002 57.47 57.47 56.08 56.42 924,017 -1.21(-2.09%)
Jan 11, 2002 54.35 58.09 54.35 57.63 1,306,693 +2.04(+3.67%)
Jan 10, 2002 52.77 55.93 52.76 55.59 1,030,539 +0.43(+0.78%)
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.