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 )

14.22 USD +0.11 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.890 7.285 6.870 6.890 14,101 -0.28(-3.91%)
Jun 29, 2010 7.510 7.590 6.930 7.170 8,536,567 -0.85(-10.60%)
Jun 25, 2010 8.020 8.240 7.670 8.020 6,906,766 +0.12(+1.52%)
Jun 24, 2010 7.900 8.220 7.470 7.900 7,048 +0.21(+2.73%)
Jun 23, 2010 8.150 8.210 7.650 7.690 10,629,715 -0.50(-6.11%)
Jun 22, 2010 8.190 8.560 8.090 8.190 5,138 -0.37(-4.32%)
Jun 21, 2010 9.050 9.110 8.500 8.560 4,851,459 -0.28(-3.17%)
Jun 18, 2010 8.840 8.840 8.550 8.840 5,548,870 +0.17(+1.96%)
Jun 17, 2010 8.670 8.880 8.470 8.670 997 -0.07(-0.80%)
Jun 16, 2010 8.910 8.930 8.640 8.740 6,371,158 -0.33(-3.64%)
Jun 15, 2010 9.070 9.190 8.550 9.070 8,931 +0.64(+7.59%)
Jun 14, 2010 8.340 8.650 8.290 8.430 5,028,737 +0.22(+2.68%)
Jun 11, 2010 7.970 8.230 7.880 8.210 4,119,123 +0.10(+1.23%)
Jun 10, 2010 8.110 8.110 7.600 8.110 11,398 +0.69(+9.30%)
Jun 09, 2010 7.550 7.780 7.310 7.420 8,612,923 +0.00(+0.00%)
Jun 08, 2010 7.520 7.650 6.960 7.420 10,735,858 -0.02(-0.27%)
Jun 07, 2010 8.140 8.190 7.410 7.440 8,312,348 -0.60(-7.46%)
Jun 04, 2010 8.040 8.450 7.870 8.040 10,339,993 -0.64(-7.37%)
Jun 03, 2010 8.680 8.790 8.460 8.680 5,880,109 +0.13(+1.52%)
Jun 02, 2010 8.550 8.690 8.180 8.550 8,780,585 +0.03(+0.35%)
Jun 01, 2010 8.520 9.340 8.520 8.520 9,244 -0.84(-8.97%)
May 28, 2010 9.360 9.580 9.050 9.360 5,581,403 +0.14(+1.52%)
May 27, 2010 8.850 9.240 8.600 9.220 7,534,989 +0.65(+7.58%)
May 26, 2010 8.570 9.060 8.470 8.570 7,266 -0.03(-0.35%)
May 25, 2010 7.810 8.640 7.660 8.600 8,895 +0.37(+4.50%)
May 24, 2010 8.700 8.860 8.190 8.230 5,402,180 -0.46(-5.29%)
May 21, 2010 7.920 8.920 7.710 8.690 10,652,737 +0.47(+5.72%)
May 20, 2010 8.090 8.600 8.000 8.220 5,650 -0.74(-8.26%)
May 19, 2010 8.900 9.150 8.350 8.960 12,147,487 +0.48(+5.66%)
May 18, 2010 9.180 9.300 8.350 8.480 322 -0.53(-5.88%)
May 17, 2010 8.920 9.240 8.510 9.010 6,600,802 +0.03(+0.33%)
May 14, 2010 8.980 9.480 8.690 8.980 9,978,516 -0.71(-7.33%)
May 13, 2010 9.850 10.06 9.550 9.690 4,688,505 -0.18(-1.82%)
May 12, 2010 9.540 9.910 9.540 9.870 7,269,517 +0.50(+5.34%)
May 11, 2010 9.590 9.620 9.300 9.370 600 -0.22(-2.29%)
May 10, 2010 9.470 9.600 9.400 9.590 9,653,344 +1.00(+11.64%)
May 07, 2010 8.900 9.230 8.160 8.590 16,720,038 +0.61(+7.64%)
May 06, 2010 9.600 9.930 7.000 7.980 4,712 -1.55(-16.26%)
May 05, 2010 10.12 10.54 9.430 9.530 15,519,396 -0.69(-6.75%)
May 04, 2010 10.57 10.85 9.990 10.22 2,300 -0.96(-8.59%)
May 03, 2010 10.51 11.24 10.51 11.18 9,919,202 +0.75(+7.19%)
Apr 30, 2010 10.97 11.00 10.02 10.43 17,744,656 -0.51(-4.66%)
Apr 29, 2010 10.42 10.95 10.20 10.94 10,082,510 +0.69(+6.73%)
Apr 28, 2010 10.46 10.73 9.710 10.25 15,671,824 -0.03(-0.29%)
Apr 27, 2010 11.46 11.37 10.04 10.28 2,400 -1.18(-10.30%)
Apr 26, 2010 11.36 11.67 11.33 11.46 13,946,813 +0.03(+0.26%)
Apr 23, 2010 11.70 11.90 11.38 11.43 15,109,443 -0.17(-1.47%)
Apr 22, 2010 11.42 11.98 11.25 11.60 28,630,083 +0.35(+3.11%)
Apr 21, 2010 11.01 11.77 10.90 11.25 900 +0.19(+1.72%)
Apr 20, 2010 11.06 11.83 10.65 11.06 32,263,923 -1.45(-11.59%)
Apr 19, 2010 12.40 12.95 11.98 12.51 6,227,087 -0.09(-0.71%)
Apr 16, 2010 13.12 13.80 12.52 12.60 8,443,833 -0.52(-3.96%)
Apr 15, 2010 13.02 13.36 12.91 13.12 4,511,890 +0.12(+0.92%)
Apr 14, 2010 12.35 13.07 12.25 13.00 7,133,288 +0.88(+7.26%)
Apr 13, 2010 12.37 12.64 12.07 12.12 4,507,637 -0.27(-2.18%)
Apr 12, 2010 12.16 12.58 12.11 12.39 4,203,831 +0.28(+2.31%)
Apr 09, 2010 12.15 12.52 11.65 12.11 5,350,641 +0.16(+1.34%)
Apr 08, 2010 11.48 12.00 11.07 11.95 6,050,587 +0.44(+3.82%)
Apr 07, 2010 11.75 12.17 11.26 11.51 6,922,180 -0.39(-3.28%)
Apr 06, 2010 11.97 12.17 11.62 11.90 5,488,207 -0.08(-0.67%)
Apr 05, 2010 11.27 12.20 11.16 11.98 7,491,339 +0.84(+7.54%)
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.