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 )

16.37 USD -0.03 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 66.00 66.50 64.74 65.00 1,369,400 -0.75(-1.14%)
May 30, 2007 65.26 65.88 65.12 65.75 1,956,074 -0.30(-0.45%)
May 29, 2007 65.47 66.12 65.56 66.05 579,900 +0.34(+0.52%)
May 25, 2007 65.34 65.84 65.10 65.71 560,711 +0.51(+0.78%)
May 24, 2007 66.45 66.98 65.15 65.20 1,352,200 -1.33(-2.00%)
May 23, 2007 66.11 67.05 65.73 66.53 1,503,505 +0.41(+0.62%)
May 22, 2007 66.52 66.54 65.57 66.12 1,040,445 -0.18(-0.27%)
May 21, 2007 65.85 66.39 65.71 66.30 2,007,200 +0.26(+0.39%)
May 18, 2007 65.75 66.25 65.39 66.04 1,276,600 +0.29(+0.44%)
May 17, 2007 65.67 66.29 65.08 65.75 1,306,500 +0.08(+0.12%)
May 16, 2007 64.98 65.79 64.92 65.67 1,594,740 +0.66(+1.02%)
May 15, 2007 65.63 66.43 64.96 65.01 1,867,600 -0.51(-0.78%)
May 14, 2007 65.70 65.82 65.40 65.52 1,372,550 -0.18(-0.27%)
May 11, 2007 64.89 66.33 64.89 65.70 1,583,027 +0.81(+1.25%)
May 10, 2007 65.03 66.01 64.88 64.89 2,980,828 +0.09(+0.14%)
May 09, 2007 62.84 64.97 62.64 64.80 3,439,138 +1.92(+3.05%)
May 08, 2007 62.48 63.02 62.21 62.88 1,117,100 +0.18(+0.29%)
May 07, 2007 62.71 63.22 62.57 62.70 681,017 -0.05(-0.08%)
May 04, 2007 62.74 63.13 62.19 62.75 1,054,900 +0.01(+0.02%)
May 03, 2007 62.38 63.25 62.22 62.74 1,139,000 +0.42(+0.67%)
May 02, 2007 61.68 62.77 61.29 62.32 1,327,403 +0.68(+1.10%)
May 01, 2007 61.67 61.83 60.83 61.64 1,695,579 +0.03(+0.05%)
Apr 30, 2007 63.35 63.48 61.46 61.61 2,243,454 -1.98(-3.11%)
Apr 27, 2007 64.06 64.07 63.40 63.59 1,379,907 -0.60(-0.93%)
Apr 26, 2007 62.85 64.65 62.56 64.19 2,894,209 +1.14(+1.81%)
Apr 25, 2007 61.81 63.29 61.51 63.05 2,301,318 +1.52(+2.47%)
Apr 24, 2007 61.85 62.03 60.61 61.53 2,253,597 -0.43(-0.69%)
Apr 23, 2007 63.25 63.36 61.91 61.96 2,872,349 -1.33(-2.10%)
Apr 20, 2007 62.74 63.40 62.64 63.29 1,878,949 +0.70(+1.12%)
Apr 19, 2007 62.15 63.30 61.89 62.59 3,944,901 +0.17(+0.27%)
Apr 18, 2007 60.55 62.98 60.30 62.42 6,566,928 +1.87(+3.09%)
Apr 17, 2007 59.11 60.80 58.65 60.55 4,128,060 +1.65(+2.80%)
Apr 16, 2007 58.80 59.73 58.11 58.90 3,856,078 +0.42(+0.72%)
Apr 13, 2007 57.88 58.84 56.93 58.48 3,850,551 +1.49(+2.61%)
Apr 12, 2007 54.80 57.86 54.30 56.99 8,211,310 -0.14(-0.25%)
Apr 11, 2007 56.53 58.21 56.53 57.13 3,815,683 -0.26(-0.45%)
Apr 10, 2007 56.90 57.96 56.77 57.39 2,106,800 +0.74(+1.31%)
Apr 09, 2007 57.13 57.40 56.50 56.65 2,703,900 -0.48(-0.84%)
Apr 05, 2007 57.60 57.95 56.99 57.13 1,933,307 -0.45(-0.78%)
Apr 04, 2007 58.46 58.51 57.28 57.58 1,944,396 -1.01(-1.72%)
Apr 03, 2007 58.10 58.80 57.95 58.59 1,846,985 +0.92(+1.60%)
Apr 02, 2007 58.75 58.76 56.96 57.67 2,586,200 -1.25(-2.12%)
Mar 30, 2007 58.39 59.16 58.30 58.92 1,876,000 +0.60(+1.03%)
Mar 29, 2007 58.96 59.11 58.09 58.32 3,476,263 +0.21(+0.36%)
Mar 28, 2007 58.80 58.88 57.67 58.11 2,975,843 -0.85(-1.44%)
Mar 27, 2007 59.00 59.84 58.84 58.96 2,228,300 -0.98(-1.63%)
Mar 26, 2007 60.30 60.45 59.15 59.94 1,591,100 -0.47(-0.78%)
Mar 23, 2007 60.20 61.32 59.70 60.41 2,517,387 +0.16(+0.27%)
Mar 22, 2007 61.92 61.92 60.04 60.25 3,394,791 -1.25(-2.03%)
Mar 21, 2007 59.00 62.29 58.85 61.50 4,173,196 +2.59(+4.40%)
Mar 20, 2007 57.66 60.06 57.42 58.91 3,613,100 +1.47(+2.56%)
Mar 19, 2007 57.49 58.14 57.27 57.44 1,892,806 +0.32(+0.56%)
Mar 16, 2007 58.61 58.79 56.86 57.12 2,448,340 -1.31(-2.24%)
Mar 15, 2007 56.67 59.98 56.67 58.43 4,185,700 +1.78(+3.14%)
Mar 14, 2007 58.00 58.42 54.59 56.65 9,643,700 -0.86(-1.50%)
Mar 13, 2007 58.91 59.39 56.60 57.51 6,801,700 -1.40(-2.38%)
Mar 12, 2007 58.53 59.10 57.95 58.91 3,312,200 +0.26(+0.44%)
Mar 09, 2007 59.35 59.55 57.88 58.65 2,618,300 -0.37(-0.63%)
Mar 08, 2007 59.60 60.19 58.63 59.02 2,673,600 -0.04(-0.07%)
Mar 07, 2007 58.65 60.38 58.50 59.06 3,147,400 +0.36(+0.61%)
Mar 06, 2007 58.00 58.92 58.00 58.70 3,637,400 +2.14(+3.78%)
Mar 05, 2007 57.63 57.67 55.57 56.56 3,653,300 -1.07(-1.86%)
Mar 02, 2007 58.95 58.98 57.18 57.63 4,363,900 -1.64(-2.77%)
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.