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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

25.38 -0.33 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.274 8.468 8.000 8.274 6,314,172 +0.12(+1.52%)
May 27, 2010 7.823 8.168 7.602 8.150 8,524,240 +0.57(+7.58%)
May 26, 2010 7.575 8.009 7.487 7.575 8,219 -0.03(-0.35%)
May 25, 2010 6.904 7.637 6.771 7.602 10,062 +0.33(+4.50%)
May 24, 2010 7.690 7.832 7.240 7.275 6,111,420 -0.41(-5.29%)
May 21, 2010 7.001 7.885 6.815 7.682 12,051,310 +0.42(+5.72%)
May 20, 2010 7.151 7.602 7.072 7.266 6,391 -0.65(-8.26%)
May 19, 2010 7.867 8.088 7.381 7.920 13,742,303 +0.42(+5.66%)
May 18, 2010 8.115 8.221 7.381 7.496 364 -0.47(-5.88%)
May 17, 2010 7.885 8.168 7.522 7.964 7,467,406 +0.03(+0.33%)
May 14, 2010 7.938 8.380 7.682 7.938 11,288,572 -0.63(-7.33%)
May 13, 2010 8.707 8.893 8.442 8.565 5,304,048 -0.16(-1.82%)
May 12, 2010 8.433 8.760 8.433 8.725 8,223,915 +0.44(+5.34%)
May 11, 2010 8.477 8.504 8.221 8.283 678 -0.19(-2.29%)
May 10, 2010 8.371 8.486 8.309 8.477 10,920,709 +0.88(+11.64%)
May 07, 2010 7.867 8.159 7.213 7.593 18,915,174 +0.54(+7.64%)
May 06, 2010 8.486 8.778 6.188 7.054 5,330 -1.37(-16.26%)
May 05, 2010 8.946 9.317 8.336 8.424 17,556,902 -0.61(-6.75%)
May 04, 2010 9.343 9.591 8.831 9.034 2,601 -0.85(-8.59%)
May 03, 2010 9.290 9.936 9.290 9.883 11,221,471 +0.66(+7.19%)
Apr 30, 2010 9.697 9.723 8.857 9.220 20,074,312 -0.45(-4.66%)
Apr 29, 2010 9.211 9.679 9.016 9.670 11,406,220 +0.61(+6.73%)
Apr 28, 2010 9.246 9.485 8.583 9.060 17,729,342 -0.03(-0.29%)
Apr 27, 2010 10.13 10.05 8.875 9.087 2,715 -1.04(-10.30%)
Apr 26, 2010 10.04 10.32 10.02 10.13 15,777,858 +0.03(+0.26%)
Apr 23, 2010 10.34 10.52 10.06 10.10 17,093,126 -0.15(-1.47%)
Apr 22, 2010 10.09 10.59 9.944 10.25 32,388,862 +0.31(+3.11%)
Apr 21, 2010 9.732 10.40 9.635 9.944 1,018 +0.17(+1.72%)
Apr 20, 2010 9.776 10.46 9.414 9.776 36,499,780 -1.28(-11.59%)
Apr 19, 2010 10.96 11.45 10.59 11.06 7,044,627 -0.08(-0.71%)
Apr 16, 2010 11.60 12.20 11.07 11.14 9,552,404 -0.46(-3.96%)
Apr 15, 2010 11.51 11.81 11.41 11.60 5,104,245 +0.11(+0.92%)
Apr 14, 2010 10.92 11.55 10.83 11.49 8,069,801 +0.78(+7.26%)
Apr 13, 2010 10.93 11.17 10.67 10.71 5,099,434 -0.24(-2.18%)
Apr 12, 2010 10.75 11.12 10.70 10.95 4,755,742 +0.25(+2.31%)
Apr 09, 2010 10.74 11.07 10.30 10.70 6,053,114 +0.14(+1.34%)
Apr 08, 2010 10.15 10.61 9.785 10.56 6,844,954 +0.39(+3.82%)
Apr 07, 2010 10.39 10.76 9.953 10.17 7,830,977 -0.34(-3.28%)
Apr 06, 2010 10.58 10.76 10.27 10.52 6,208,741 -0.07(-0.67%)
Apr 05, 2010 9.962 10.78 9.865 10.59 8,474,860 +0.74(+7.54%)
Apr 01, 2010 9.768 9.847 9.847 9.847 10,569,395 +0.15(+1.55%)
Mar 31, 2010 8.999 10.04 8.999 9.697 15,746,781 +0.74(+8.29%)
Mar 30, 2010 8.954 9.149 8.663 8.954 5,181,475 +0.00(+0.00%)
Mar 29, 2010 8.910 9.220 8.601 8.954 8,137,816 +0.05(+0.60%)
Mar 26, 2010 8.327 8.972 8.265 8.901 12,800,685 +1.02(+12.89%)
Mar 25, 2010 8.592 8.592 7.867 7.885 9,566,252 -0.51(-6.11%)
Mar 24, 2010 7.788 8.742 7.788 8.398 16,297,035 +0.50(+6.38%)
Mar 23, 2010 7.849 8.177 7.779 7.894 7,307,536 +0.13(+1.71%)
Mar 22, 2010 7.363 7.788 7.337 7.761 3,303,110 +0.28(+3.78%)
Mar 19, 2010 7.514 7.575 7.248 7.478 4,780,984 -0.03(-0.35%)
Mar 18, 2010 7.496 7.655 7.390 7.505 3,305,606 +0.04(+0.47%)
Mar 17, 2010 7.505 7.708 7.434 7.469 4,018,685 -0.04(-0.47%)
Mar 16, 2010 7.266 7.575 7.107 7.505 3,780,592 +0.26(+3.54%)
Mar 15, 2010 7.142 7.301 7.107 7.248 2,833,072 -0.19(-2.50%)
Mar 12, 2010 7.637 7.664 7.337 7.434 2,261,585 -0.13(-1.75%)
Mar 11, 2010 7.558 7.682 7.381 7.567 4,344,359 -0.02(-0.23%)
Mar 10, 2010 7.637 8.000 7.425 7.584 7,633,459 +0.09(+1.18%)
Mar 09, 2010 7.240 7.549 7.160 7.496 7,045,939 +0.23(+3.16%)
Mar 08, 2010 7.293 7.514 7.231 7.266 2,793,930 -0.09(-1.20%)
Mar 05, 2010 7.116 7.425 7.063 7.354 4,480,797 +0.28(+4.00%)
Mar 04, 2010 6.904 7.089 6.859 7.072 3,104,637 +0.19(+2.70%)
Mar 03, 2010 7.010 7.098 6.833 6.886 3,186,211 -0.12(-1.77%)
Mar 02, 2010 6.824 7.080 6.780 7.010 4,747,295 +0.29(+4.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.