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 )

22.34 +0.21 (+0.95%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 52.42 53.15 52.19 52.94 1,250,410 +0.45(+0.85%)
Oct 28, 2005 52.00 52.50 51.73 52.50 1,538,872 +0.63(+1.21%)
Oct 27, 2005 52.82 52.94 51.87 51.87 1,147,244 -1.12(-2.11%)
Oct 26, 2005 52.72 53.31 52.72 52.99 1,235,640 +0.13(+0.25%)
Oct 25, 2005 52.68 53.00 52.23 52.85 1,321,015 -0.05(-0.10%)
Oct 24, 2005 52.25 52.97 52.21 52.91 833,383 +0.85(+1.63%)
Oct 21, 2005 51.52 52.79 51.31 52.06 1,446,895 +0.46(+0.88%)
Oct 20, 2005 52.33 52.42 51.52 51.60 1,407,733 -0.64(-1.23%)
Oct 19, 2005 51.34 52.42 51.17 52.25 1,335,785 +0.50(+0.97%)
Oct 18, 2005 51.84 51.97 51.69 51.75 1,230,829 -0.31(-0.60%)
Oct 17, 2005 52.26 52.26 51.68 52.06 1,133,258 -0.27(-0.51%)
Oct 14, 2005 52.46 52.62 52.13 52.33 1,202,184 +0.09(+0.17%)
Oct 13, 2005 52.06 52.68 51.81 52.24 1,220,535 -0.09(-0.17%)
Oct 12, 2005 52.51 53.09 50.67 52.33 2,964,732 -1.00(-1.88%)
Oct 11, 2005 54.87 54.87 53.08 53.33 1,237,990 -1.46(-2.66%)
Oct 10, 2005 54.69 55.05 54.60 54.78 990,705 +0.15(+0.28%)
Oct 07, 2005 55.01 55.05 54.19 54.63 682,103 +0.25(+0.46%)
Oct 06, 2005 54.96 55.11 54.03 54.38 694,075 -0.64(-1.17%)
Oct 05, 2005 55.59 55.78 55.03 55.03 487,856 -0.96(-1.71%)
Oct 04, 2005 55.95 56.28 55.65 55.98 411,320 -0.15(-0.27%)
Oct 03, 2005 57.30 57.38 55.77 56.13 784,038 -1.24(-2.17%)
Sep 30, 2005 56.71 57.64 56.55 57.38 1,025,840 +0.73(+1.29%)
Sep 29, 2005 54.96 56.71 54.72 56.64 747,672 +1.51(+2.74%)
Sep 28, 2005 55.63 55.75 54.90 55.13 603,777 -0.28(-0.50%)
Sep 27, 2005 55.96 56.13 55.29 55.41 447,910 -0.45(-0.80%)
Sep 26, 2005 56.05 56.81 55.43 55.86 645,737 -0.02(-0.03%)
Sep 23, 2005 55.87 56.13 54.61 55.87 647,528 +0.55(+0.99%)
Sep 22, 2005 54.86 55.53 54.12 55.33 537,201 +0.24(+0.44%)
Sep 21, 2005 56.12 56.19 55.05 55.09 675,613 -1.24(-2.21%)
Sep 20, 2005 56.95 57.38 55.98 56.33 478,456 -0.55(-0.97%)
Sep 19, 2005 57.47 57.47 56.41 56.88 640,702 -0.80(-1.38%)
Sep 16, 2005 56.63 57.76 56.46 57.68 756,736 +1.48(+2.64%)
Sep 15, 2005 55.97 56.27 55.80 56.20 290,140 +0.17(+0.30%)
Sep 14, 2005 56.65 56.65 55.96 56.03 674,046 -0.72(-1.28%)
Sep 13, 2005 56.62 56.93 56.45 56.75 773,520 +0.13(+0.22%)
Sep 12, 2005 55.59 56.68 55.39 56.63 754,610 +0.95(+1.70%)
Sep 09, 2005 55.36 55.99 55.31 55.68 876,798 +0.46(+0.84%)
Sep 08, 2005 55.93 56.04 55.05 55.21 742,413 -0.92(-1.64%)
Sep 07, 2005 56.04 56.27 55.54 56.13 612,169 -0.03(-0.05%)
Sep 06, 2005 55.60 56.20 55.29 56.16 986,118 +0.91(+1.65%)
Sep 02, 2005 55.73 55.77 55.01 55.25 648,311 -0.21(-0.37%)
Sep 01, 2005 55.45 55.93 54.98 55.45 1,398,334 -0.34(-0.61%)
Aug 31, 2005 56.69 56.69 55.24 55.79 1,434,475 -0.94(-1.65%)
Aug 30, 2005 57.08 57.29 56.44 56.73 759,757 -0.47(-0.83%)
Aug 29, 2005 57.21 57.31 55.45 57.21 946,731 +0.52(+0.91%)
Aug 26, 2005 57.82 57.47 56.19 56.69 1,271,446 -1.13(-1.96%)
Aug 25, 2005 58.42 58.44 57.47 57.82 1,230,717 -0.74(-1.27%)
Aug 24, 2005 58.54 58.75 58.18 58.56 641,933 +0.03(+0.05%)
Aug 23, 2005 58.77 58.84 58.39 58.54 703,139 -0.18(-0.30%)
Aug 22, 2005 59.57 60.04 58.38 58.72 1,017,224 -0.87(-1.45%)
Aug 19, 2005 59.56 60.12 59.40 59.58 697,880 +0.50(+0.85%)
Aug 18, 2005 59.49 59.61 58.31 59.08 1,383,787 -0.92(-1.53%)
Aug 17, 2005 60.82 60.85 59.99 60.00 891,568 -1.00(-1.64%)
Aug 16, 2005 61.59 61.75 60.90 61.00 618,547 -0.66(-1.07%)
Aug 15, 2005 61.55 61.71 61.20 61.67 364,884 +0.23(+0.38%)
Aug 12, 2005 61.83 61.83 61.15 61.43 538,655 -0.34(-0.55%)
Aug 11, 2005 61.00 62.58 61.00 61.77 1,673,704 +1.13(+1.86%)
Aug 10, 2005 59.99 60.65 59.99 60.65 817,830 +0.75(+1.25%)
Aug 09, 2005 59.90 60.13 59.60 59.90 546,823 +0.01(+0.01%)
Aug 08, 2005 59.30 59.89 59.26 59.89 789,968 +0.59(+0.99%)
Aug 05, 2005 59.52 59.53 58.81 59.30 539,103 -0.37(-0.61%)
Aug 04, 2005 60.10 60.15 59.49 59.66 283,202 -0.55(-0.91%)
Aug 03, 2005 60.24 60.35 59.79 60.21 590,686 -0.13(-0.21%)
Aug 02, 2005 60.65 60.65 59.93 60.33 538,767 -0.27(-0.44%)
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.