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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.51 10.89 10.23 10.74 2,409,579 +0.24(+2.30%)
May 29, 2008 10.32 10.55 10.28 10.50 1,778,005 +0.13(+1.21%)
May 28, 2008 10.79 10.81 10.28 10.38 2,802,510 -0.29(-2.76%)
May 27, 2008 10.72 10.98 10.47 10.67 3,310,723 +0.39(+3.83%)
May 26, 2008 10.82 10.82 10.20 10.28 0 +0.00(+0.00%)
May 23, 2008 10.82 10.82 10.20 10.28 1,942,907 -0.51(-4.72%)
May 22, 2008 10.56 10.97 10.55 10.79 2,155,633 +0.20(+1.86%)
May 21, 2008 10.99 11.12 10.51 10.59 2,552,890 -0.44(-3.97%)
May 20, 2008 11.45 11.71 10.94 11.03 1,541,921 -0.46(-3.97%)
May 19, 2008 11.61 11.95 11.35 11.48 1,633,843 -0.06(-0.54%)
May 16, 2008 11.77 11.77 11.30 11.55 1,337,516 -0.28(-2.34%)
May 15, 2008 11.26 11.84 10.98 11.82 1,789,332 +0.66(+5.92%)
May 14, 2008 11.08 11.32 10.99 11.16 1,717,170 +0.17(+1.54%)
May 13, 2008 11.17 11.51 10.82 10.99 1,760,569 -0.22(-1.99%)
May 12, 2008 11.06 11.57 10.83 11.22 1,796,986 +0.31(+2.87%)
May 09, 2008 11.17 11.18 10.85 10.90 1,012,997 -0.32(-2.87%)
May 08, 2008 11.49 11.73 11.18 11.22 1,513,995 -0.32(-2.79%)
May 07, 2008 11.93 12.13 11.55 11.55 1,899,355 -0.43(-3.58%)
May 06, 2008 12.52 12.52 11.18 11.98 2,386,736 +0.21(+1.75%)
May 05, 2008 12.25 12.57 11.65 11.77 1,706,928 -0.65(-5.25%)
May 02, 2008 12.40 12.64 12.17 12.42 1,798,485 +0.25(+2.06%)
May 01, 2008 11.53 12.22 11.18 12.17 3,050,366 +0.53(+4.53%)
Apr 30, 2008 11.68 11.98 11.38 11.64 3,098,020 +0.10(+0.85%)
Apr 29, 2008 11.41 11.76 11.14 11.55 1,886,131 -0.04(-0.31%)
Apr 28, 2008 11.19 11.59 10.81 11.58 1,703,914 +0.29(+2.53%)
Apr 25, 2008 11.37 11.67 10.94 11.30 3,081,962 -0.04(-0.39%)
Apr 24, 2008 10.48 11.58 10.30 11.34 3,222,614 +0.98(+9.49%)
Apr 23, 2008 11.80 11.80 10.09 10.36 7,741,437 -1.57(-13.18%)
Apr 22, 2008 12.03 12.16 11.55 11.93 3,305,091 -0.25(-2.05%)
Apr 21, 2008 11.80 12.40 11.61 12.18 3,233,264 +0.56(+4.85%)
Apr 18, 2008 11.40 11.74 11.18 11.62 4,917,691 +0.46(+4.08%)
Apr 17, 2008 9.598 11.31 9.572 11.16 8,458,007 +1.78(+18.95%)
Apr 16, 2008 10.30 10.30 8.928 9.384 3,287,507 +0.02(+0.19%)
Apr 15, 2008 9.446 9.652 9.205 9.366 1,962,346 -0.11(-1.13%)
Apr 14, 2008 9.688 9.821 9.384 9.473 1,770,729 -0.17(-1.76%)
Apr 11, 2008 9.607 10.10 9.438 9.643 1,780,177 -0.09(-0.92%)
Apr 10, 2008 9.759 9.795 9.384 9.732 3,275,108 -0.01(-0.09%)
Apr 09, 2008 10.22 10.44 9.625 9.741 3,075,860 -0.53(-5.14%)
Apr 08, 2008 9.920 10.37 9.831 10.27 2,389,195 +0.14(+1.41%)
Apr 07, 2008 10.06 10.41 9.951 10.13 4,033,556 +0.29(+3.00%)
Apr 04, 2008 10.28 10.38 9.831 9.831 3,378,936 -0.40(-3.93%)
Apr 03, 2008 10.54 10.67 10.09 10.23 4,184,441 -0.15(-1.46%)
Apr 02, 2008 10.36 10.73 10.22 10.38 6,187,057 +0.07(+0.69%)
Apr 01, 2008 9.858 10.33 9.697 10.31 5,795,229 +0.90(+9.59%)
Mar 31, 2008 9.035 9.652 8.937 9.411 4,656,063 +0.44(+4.88%)
Mar 28, 2008 9.804 9.804 8.580 8.973 9,181,766 -0.63(-6.52%)
Mar 27, 2008 9.938 10.26 9.572 9.598 5,095,369 -0.49(-4.87%)
Mar 26, 2008 10.98 10.98 9.920 10.09 11,343,601 -0.86(-7.84%)
Mar 25, 2008 10.69 11.41 10.28 10.95 26,698,864 -0.94(-7.89%)
Mar 24, 2008 12.30 12.30 11.21 11.89 7,250,368 +0.21(+1.84%)
Mar 21, 2008 11.78 12.06 10.89 11.67 3,792,147 +0.00(+0.00%)
Mar 20, 2008 11.78 12.06 10.89 11.67 3,792,147 -0.04(-0.31%)
Mar 19, 2008 12.20 12.28 11.48 11.71 4,531,312 -0.80(-6.43%)
Mar 18, 2008 11.64 12.51 11.55 12.51 1,980,967 +1.03(+8.95%)
Mar 17, 2008 10.29 11.57 10.29 11.48 1,840,363 -0.01(-0.08%)
Mar 14, 2008 12.33 12.96 11.17 11.49 1,887,859 -0.60(-4.95%)
Mar 13, 2008 11.15 12.78 11.06 12.09 1,437,097 +0.55(+4.72%)
Mar 12, 2008 13.40 13.40 11.44 11.55 1,735,675 -1.86(-13.87%)
Mar 11, 2008 11.85 13.41 11.75 13.41 1,822,712 +2.03(+17.83%)
Mar 10, 2008 12.36 12.99 11.31 11.38 1,751,535 -0.69(-5.70%)
Mar 07, 2008 12.62 13.13 11.68 12.06 1,737,563 -0.81(-6.32%)
Mar 06, 2008 13.11 13.41 12.10 12.88 1,553,556 -0.04(-0.35%)
Mar 05, 2008 12.71 14.30 12.47 12.92 3,089,146 +0.24(+1.90%)
Mar 04, 2008 13.09 13.15 12.17 12.68 2,910,654 -0.55(-4.19%)
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.