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 (%)
Oct 31, 2003 51.03 51.42 50.75 51.31 1,193,400 +0.74(+1.46%)
Oct 30, 2003 51.25 51.28 50.59 50.57 1,024,400 -1.01(-1.96%)
Oct 29, 2003 51.58 51.70 51.02 51.58 1,208,100 +0.01(+0.02%)
Oct 28, 2003 49.59 51.58 49.16 51.57 2,074,900 +2.00(+4.03%)
Oct 27, 2003 49.81 49.91 49.32 49.57 812,800 -0.12(-0.24%)
Oct 24, 2003 50.00 50.00 49.33 49.69 584,200 -0.53(-1.06%)
Oct 23, 2003 49.93 50.22 49.40 50.22 1,877,200 +0.29(+0.58%)
Oct 22, 2003 50.39 50.39 49.66 49.93 1,064,900 -0.46(-0.91%)
Oct 21, 2003 51.40 51.40 50.11 50.39 1,213,900 -0.96(-1.87%)
Oct 20, 2003 51.35 51.50 51.00 51.35 735,000 +0.07(+0.14%)
Oct 17, 2003 52.46 52.56 51.04 51.28 1,276,200 -1.18(-2.25%)
Oct 16, 2003 53.51 53.31 52.15 52.46 1,814,400 -1.05(-1.96%)
Oct 15, 2003 54.70 54.70 52.40 53.51 3,068,200 -1.64(-2.97%)
Oct 14, 2003 54.94 55.31 54.83 55.15 1,284,700 +0.46(+0.84%)
Oct 13, 2003 53.79 54.95 54.35 54.69 1,349,000 +0.90(+1.67%)
Oct 10, 2003 55.55 55.55 53.39 53.79 2,028,900 -1.71(-3.08%)
Oct 09, 2003 56.60 56.68 55.50 55.50 1,550,200 -1.64(-2.87%)
Oct 08, 2003 57.07 58.18 56.81 57.14 1,001,100 +0.44(+0.78%)
Oct 07, 2003 56.55 56.84 55.00 56.70 1,923,000 +0.15(+0.27%)
Oct 06, 2003 56.35 57.03 56.03 56.55 513,100 +0.20(+0.35%)
Oct 03, 2003 55.00 56.98 55.00 56.35 1,371,600 +2.15(+3.97%)
Oct 02, 2003 54.53 54.53 53.88 54.20 1,215,700 -0.53(-0.97%)
Oct 01, 2003 52.34 54.81 52.14 54.73 1,217,900 +2.66(+5.11%)
Sep 30, 2003 52.93 52.44 51.22 52.07 1,551,300 -0.86(-1.62%)
Sep 29, 2003 52.45 53.11 52.21 52.93 642,800 +0.68(+1.30%)
Sep 26, 2003 53.40 53.50 51.97 52.25 1,147,700 -1.25(-2.34%)
Sep 25, 2003 54.30 54.30 53.50 53.50 552,800 -0.11(-0.21%)
Sep 24, 2003 55.10 55.17 53.44 53.61 513,500 -1.61(-2.92%)
Sep 23, 2003 54.62 55.24 54.37 55.22 466,600 +0.60(+1.10%)
Sep 22, 2003 55.18 55.18 54.44 54.62 593,500 -0.55(-1.00%)
Sep 19, 2003 55.28 55.28 54.80 55.17 584,700 -0.13(-0.24%)
Sep 18, 2003 54.65 55.62 53.28 55.30 904,500 +0.99(+1.82%)
Sep 17, 2003 54.80 54.85 53.70 54.31 1,055,200 -0.82(-1.49%)
Sep 16, 2003 53.90 55.25 53.90 55.13 908,900 +1.04(+1.92%)
Sep 15, 2003 54.98 54.98 53.61 54.09 1,432,800 -1.45(-2.61%)
Sep 12, 2003 56.50 56.50 55.17 55.54 887,300 -0.96(-1.70%)
Sep 11, 2003 57.66 57.93 55.74 56.50 1,464,800 -1.15(-1.99%)
Sep 10, 2003 56.85 58.35 56.80 57.65 990,600 +0.20(+0.35%)
Sep 09, 2003 57.80 58.25 57.23 57.45 957,800 -0.48(-0.83%)
Sep 08, 2003 57.70 58.44 57.31 57.93 643,400 +0.07(+0.12%)
Sep 05, 2003 58.15 58.64 57.70 57.86 740,800 -0.51(-0.87%)
Sep 04, 2003 58.25 58.55 57.95 58.37 399,900 -0.13(-0.22%)
Sep 03, 2003 57.66 58.77 57.51 58.50 655,700 +0.84(+1.46%)
Sep 02, 2003 56.50 57.95 56.33 57.66 485,500 +1.29(+2.29%)
Aug 29, 2003 55.46 56.55 55.35 56.37 336,500 +0.92(+1.66%)
Aug 28, 2003 55.09 55.50 54.51 55.45 370,600 +0.42(+0.76%)
Aug 27, 2003 55.04 55.20 54.31 55.03 616,400 -0.05(-0.09%)
Aug 26, 2003 55.05 55.27 54.10 55.08 612,700 -0.07(-0.13%)
Aug 25, 2003 55.80 56.00 54.69 55.15 692,100 -0.87(-1.55%)
Aug 22, 2003 57.05 57.05 55.98 56.02 585,100 -0.59(-1.04%)
Aug 21, 2003 56.61 57.24 56.16 56.61 479,000 +0.01(+0.02%)
Aug 20, 2003 55.88 56.61 55.67 56.60 478,200 +0.61(+1.09%)
Aug 19, 2003 55.83 56.19 55.35 55.99 460,700 +0.03(+0.05%)
Aug 18, 2003 55.52 56.23 55.38 55.96 501,900 +0.64(+1.16%)
Aug 15, 2003 55.55 55.55 54.71 55.32 246,600 -0.29(-0.52%)
Aug 14, 2003 55.42 56.27 55.20 55.61 772,200 +0.19(+0.34%)
Aug 13, 2003 55.20 55.75 55.13 55.42 651,900 +0.37(+0.67%)
Aug 12, 2003 54.15 55.08 54.15 55.05 539,000 +0.90(+1.66%)
Aug 11, 2003 53.37 54.30 53.13 54.15 576,300 +0.54(+1.01%)
Aug 08, 2003 53.35 53.65 52.70 53.61 871,500 +0.26(+0.49%)
Aug 07, 2003 53.75 53.75 52.80 53.35 843,700 -0.25(-0.47%)
Aug 06, 2003 53.95 54.10 53.24 53.60 784,500 -0.41(-0.76%)
Aug 05, 2003 54.93 54.93 53.75 54.01 891,000 -0.92(-1.67%)
Aug 04, 2003 55.10 55.10 54.00 54.93 983,900 -0.14(-0.25%)
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.