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 )

16.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.020 6.750 5.780 6.400 3,789,441 +0.12(+1.91%)
Jul 30, 2008 6.400 6.490 5.750 6.280 6,184,323 +0.20(+3.29%)
Jul 29, 2008 6.080 6.100 4.990 6.080 4,763,948 +1.08(+21.60%)
Jul 28, 2008 5.500 5.760 4.980 5.000 3,414,227 -0.45(-8.26%)
Jul 25, 2008 5.740 5.740 5.050 5.450 4,773,134 -0.06(-1.09%)
Jul 24, 2008 6.980 7.100 5.510 5.510 5,139,001 -1.39(-20.14%)
Jul 23, 2008 6.200 6.990 6.090 6.900 5,610,846 +0.62(+9.87%)
Jul 22, 2008 5.700 6.380 5.070 6.280 5,985,004 +0.43(+7.35%)
Jul 21, 2008 6.170 6.550 5.750 5.850 4,059,261 -0.09(-1.52%)
Jul 18, 2008 5.720 6.290 5.600 5.940 7,436,139 +0.24(+4.21%)
Jul 17, 2008 4.550 7.250 4.410 5.700 14,663,477 +1.60(+39.02%)
Jul 16, 2008 3.750 4.860 3.560 4.100 7,517,869 +0.40(+10.81%)
Jul 15, 2008 3.860 4.230 3.510 3.700 9,309,787 -0.23(-5.85%)
Jul 14, 2008 4.720 5.170 3.760 3.930 6,638,006 -0.22(-5.30%)
Jul 11, 2008 4.680 5.050 4.020 4.150 9,571,977 -1.03(-19.88%)
Jul 10, 2008 6.510 6.510 4.400 5.180 9,912,955 -1.47(-22.11%)
Jul 09, 2008 7.540 8.310 6.350 6.650 4,802,188 -0.85(-11.33%)
Jul 08, 2008 5.860 7.800 5.750 7.500 6,605,650 +1.70(+29.31%)
Jul 07, 2008 7.060 7.180 5.530 5.800 4,859,063 -1.25(-17.73%)
Jul 04, 2008 6.510 7.050 6.300 7.050 2,197,589 +0.00(+0.00%)
Jul 03, 2008 6.510 7.050 6.300 7.050 2,197,589 +0.57(+8.80%)
Jul 02, 2008 6.530 7.230 6.350 6.480 4,089,428 -0.06(-0.92%)
Jul 01, 2008 5.990 6.640 5.772 6.540 6,079,450 +0.43(+7.04%)
Jun 30, 2008 6.950 6.950 5.410 6.110 10,244,748 -0.88(-12.59%)
Jun 27, 2008 7.240 7.720 6.870 6.990 3,648,324 -0.19(-2.65%)
Jun 26, 2008 8.190 8.365 7.135 7.180 2,892,250 -1.07(-12.97%)
Jun 25, 2008 8.210 8.740 8.180 8.250 1,602,330 +0.08(+0.98%)
Jun 24, 2008 7.660 8.380 7.299 8.170 2,578,513 +0.45(+5.83%)
Jun 23, 2008 9.200 9.460 7.720 7.720 3,489,478 -1.48(-16.09%)
Jun 20, 2008 9.370 9.370 8.760 9.200 3,222,922 -0.04(-0.43%)
Jun 19, 2008 9.750 9.850 9.090 9.240 2,524,688 -0.55(-5.62%)
Jun 18, 2008 9.860 10.15 9.530 9.790 1,687,554 -0.12(-1.21%)
Jun 17, 2008 11.01 11.01 9.910 9.910 1,708,756 -0.57(-5.44%)
Jun 16, 2008 9.790 10.55 9.790 10.48 2,306,522 +0.63(+6.40%)
Jun 13, 2008 9.470 10.34 9.230 9.850 1,764,207 +0.46(+4.90%)
Jun 12, 2008 9.410 10.05 9.180 9.390 3,043,692 +0.32(+3.53%)
Jun 11, 2008 10.85 10.85 8.750 9.070 7,111,009 -1.65(-15.39%)
Jun 10, 2008 10.93 11.02 10.35 10.72 2,141,252 +0.33(+3.18%)
Jun 09, 2008 11.91 11.91 10.32 10.39 2,883,556 -0.94(-8.30%)
Jun 06, 2008 12.27 12.45 11.28 11.33 4,048,821 -1.44(-11.28%)
Jun 05, 2008 12.54 12.96 12.17 12.77 1,722,120 +0.28(+2.24%)
Jun 04, 2008 12.63 12.88 12.00 12.49 2,736,552 -0.20(-1.58%)
Jun 03, 2008 12.25 13.08 12.18 12.69 2,385,336 +0.48(+3.93%)
Jun 02, 2008 11.96 12.31 11.87 12.21 1,793,305 +0.19(+1.58%)
May 30, 2008 11.76 12.18 11.45 12.02 2,153,456 +0.27(+2.30%)
May 29, 2008 11.55 11.80 11.50 11.75 1,589,015 +0.14(+1.21%)
May 28, 2008 12.07 12.10 11.50 11.61 2,504,621 -0.33(-2.76%)
May 27, 2008 11.99 12.29 11.72 11.94 2,958,814 +0.44(+3.83%)
May 26, 2008 12.11 12.11 11.41 11.50 0 +0.00(+0.00%)
May 23, 2008 12.11 12.11 11.41 11.50 1,736,389 -0.57(-4.72%)
May 22, 2008 11.82 12.28 11.80 12.07 1,926,503 +0.22(+1.86%)
May 21, 2008 12.30 12.44 11.76 11.85 2,281,534 -0.49(-3.97%)
May 20, 2008 12.81 13.10 12.24 12.34 1,378,025 -0.51(-3.97%)
May 19, 2008 12.99 13.37 12.70 12.85 1,460,176 -0.07(-0.54%)
May 16, 2008 13.17 13.17 12.64 12.92 1,195,347 -0.31(-2.34%)
May 15, 2008 12.60 13.25 12.29 13.23 1,599,138 +0.74(+5.92%)
May 14, 2008 12.40 12.67 12.30 12.49 1,534,646 +0.19(+1.54%)
May 13, 2008 12.50 12.88 12.11 12.30 1,573,432 -0.25(-1.99%)
May 12, 2008 12.37 12.95 12.12 12.55 1,605,978 +0.35(+2.87%)
May 09, 2008 12.50 12.51 12.14 12.20 905,322 -0.36(-2.87%)
May 08, 2008 12.86 13.12 12.51 12.56 1,353,067 -0.36(-2.79%)
May 07, 2008 13.35 13.57 12.92 12.92 1,697,466 -0.48(-3.58%)
May 06, 2008 14.01 14.01 12.51 13.40 2,133,041 +0.23(+1.75%)
May 05, 2008 13.71 14.06 13.04 13.17 1,525,493 -0.73(-5.25%)
May 02, 2008 13.87 14.14 13.62 13.90 1,607,318 +0.28(+2.06%)
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.