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 )

16.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 12.62 12.66 12.48 12.65 4,745,000 +0.09(+0.72%)
Aug 29, 2019 12.48 12.57 12.40 12.56 1,735,532 +0.14(+1.13%)
Aug 28, 2019 12.29 12.46 12.24 12.42 2,157,432 +0.11(+0.89%)
Aug 27, 2019 12.53 12.56 12.22 12.31 1,729,121 -0.15(-1.20%)
Aug 26, 2019 12.39 12.50 12.36 12.46 1,836,093 +0.15(+1.22%)
Aug 23, 2019 12.43 12.62 12.26 12.31 3,254,800 -0.17(-1.36%)
Aug 22, 2019 12.48 12.63 12.43 12.48 3,327,508 +0.08(+0.65%)
Aug 21, 2019 12.57 12.65 12.38 12.40 1,899,872 -0.06(-0.48%)
Aug 20, 2019 12.54 12.62 12.43 12.46 2,048,318 -0.07(-0.56%)
Aug 19, 2019 12.58 12.62 12.46 12.53 3,109,254 +0.11(+0.89%)
Aug 16, 2019 12.28 12.48 12.22 12.42 1,898,800 +0.24(+1.97%)
Aug 15, 2019 12.11 12.22 12.04 12.18 2,175,312 +0.17(+1.42%)
Aug 14, 2019 12.09 12.18 11.85 12.01 3,979,608 -0.34(-2.75%)
Aug 13, 2019 12.15 12.56 12.15 12.35 3,765,753 +0.12(+0.98%)
Aug 12, 2019 12.44 12.53 12.21 12.23 1,288,886 -0.32(-2.55%)
Aug 09, 2019 12.70 12.73 12.54 12.55 3,312,500 -0.20(-1.57%)
Aug 08, 2019 12.66 12.86 12.61 12.75 3,794,908 +0.20(+1.59%)
Aug 07, 2019 12.33 12.65 12.27 12.55 3,018,274 +0.01(+0.08%)
Aug 06, 2019 12.40 12.59 12.31 12.54 3,325,295 +0.25(+2.03%)
Aug 05, 2019 12.42 12.48 12.13 12.29 4,311,261 -0.38(-3.00%)
Aug 02, 2019 12.66 12.77 12.41 12.67 4,297,400 +0.03(+0.24%)
Aug 01, 2019 12.83 13.05 12.59 12.64 4,026,143 -0.21(-1.63%)
Jul 31, 2019 13.12 13.20 12.79 12.85 3,275,396 -0.21(-1.61%)
Jul 30, 2019 12.92 13.13 12.92 13.06 2,680,743 +0.05(+0.38%)
Jul 29, 2019 12.75 13.07 12.75 13.01 5,280,224 +0.26(+2.04%)
Jul 26, 2019 13.23 13.28 12.72 12.75 7,256,000 -0.42(-3.19%)
Jul 25, 2019 13.59 13.59 13.15 13.17 3,951,382 -0.40(-2.95%)
Jul 24, 2019 13.32 13.64 13.23 13.57 6,614,961 +0.23(+1.72%)
Jul 23, 2019 13.12 13.38 13.07 13.34 3,976,518 +0.19(+1.44%)
Jul 22, 2019 13.28 13.40 13.14 13.15 6,217,649 -0.14(-1.05%)
Jul 19, 2019 13.36 13.48 13.28 13.29 3,009,000 -0.11(-0.82%)
Jul 18, 2019 13.25 13.46 13.18 13.40 5,636,741 +0.19(+1.44%)
Jul 17, 2019 13.47 13.47 13.16 13.21 4,714,141 -0.29(-2.15%)
Jul 16, 2019 13.38 13.53 13.27 13.50 4,733,851 +0.09(+0.67%)
Jul 15, 2019 13.83 13.83 13.36 13.41 4,835,060 -0.37(-2.69%)
Jul 12, 2019 13.74 13.82 13.66 13.78 5,388,900 +0.10(+0.73%)
Jul 11, 2019 13.63 13.68 13.36 13.68 5,478,017 +0.22(+1.63%)
Jul 10, 2019 13.50 13.51 13.40 13.46 4,848,520 -0.01(-0.07%)
Jul 09, 2019 13.58 13.63 13.36 13.47 7,047,180 -0.24(-1.75%)
Jul 08, 2019 13.83 13.87 13.61 13.71 3,749,830 -0.20(-1.44%)
Jul 05, 2019 13.72 13.94 13.70 13.91 3,618,700 +0.24(+1.76%)
Jul 03, 2019 13.58 13.79 13.58 13.67 3,798,500 +0.18(+1.33%)
Jul 02, 2019 13.53 13.61 13.38 13.49 5,728,485 -0.03(-0.22%)
Jul 01, 2019 13.35 13.53 13.23 13.52 4,974,867 +0.38(+2.89%)
Jun 28, 2019 13.22 13.28 13.09 13.14 39,711,300 +0.00(+0.00%)
Jun 27, 2019 13.06 13.15 12.92 13.14 6,286,894 +0.14(+1.08%)
Jun 26, 2019 13.07 13.16 12.95 13.00 4,174,676 -0.02(-0.15%)
Jun 25, 2019 13.36 13.36 12.99 13.02 6,452,590 -0.35(-2.62%)
Jun 24, 2019 13.46 13.59 13.35 13.37 5,437,837 -0.07(-0.52%)
Jun 21, 2019 13.61 13.74 13.43 13.44 4,883,200 -0.27(-1.97%)
Jun 20, 2019 14.00 14.00 13.67 13.71 4,864,585 -0.16(-1.15%)
Jun 19, 2019 13.83 13.90 13.73 13.87 3,797,373 +0.04(+0.29%)
Jun 18, 2019 13.68 13.93 13.66 13.83 4,464,578 +0.18(+1.32%)
Jun 17, 2019 13.84 13.90 13.64 13.65 3,099,195 -0.18(-1.30%)
Jun 14, 2019 13.83 13.87 13.68 13.83 2,594,000 -0.02(-0.14%)
Jun 13, 2019 13.92 13.99 13.82 13.85 2,896,351 +0.01(+0.07%)
Jun 12, 2019 14.00 14.04 13.82 13.84 3,079,732 -0.17(-1.21%)
Jun 11, 2019 14.19 14.30 13.89 14.01 4,651,118 -0.10(-0.71%)
Jun 10, 2019 14.14 14.41 14.10 14.11 2,544,363 -0.04(-0.28%)
Jun 07, 2019 14.33 14.36 14.11 14.15 2,392,900 -0.15(-1.05%)
Jun 06, 2019 14.18 14.35 14.11 14.30 2,714,441 +0.13(+0.92%)
Jun 05, 2019 14.10 14.18 13.97 14.17 2,764,872 +0.13(+0.93%)
Jun 04, 2019 13.85 14.11 13.84 14.04 2,946,623 +0.34(+2.48%)
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.