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 )

12.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.610 2.700 2.520 2.660 5,728,556 -0.06(-2.21%)
Oct 28, 2011 2.720 2.955 2.620 2.720 9,771,083 +0.00(+0.00%)
Oct 27, 2011 2.470 2.770 2.440 2.720 14,464,540 +0.35(+14.77%)
Oct 26, 2011 2.400 2.400 2.210 2.370 5,377,136 +0.02(+0.85%)
Oct 25, 2011 2.220 2.440 2.180 2.350 6,814,178 +0.09(+3.98%)
Oct 24, 2011 2.210 2.300 2.040 2.260 14,046,603 -0.04(-1.74%)
Oct 21, 2011 2.090 2.350 2.080 2.300 13,472,169 -0.14(-5.74%)
Oct 20, 2011 2.480 2.540 2.330 2.440 5,405,271 -0.04(-1.61%)
Oct 19, 2011 2.380 2.610 2.320 2.480 9,645,767 +0.09(+3.77%)
Oct 18, 2011 2.230 2.440 2.050 2.390 15,506,217 +0.20(+9.13%)
Oct 17, 2011 2.370 2.370 2.190 2.190 3,442,552 -0.20(-8.37%)
Oct 14, 2011 2.430 2.440 2.260 2.390 3,362,560 +0.01(+0.42%)
Oct 13, 2011 2.370 2.440 2.330 2.380 3,426,384 -0.02(-0.83%)
Oct 12, 2011 2.420 2.495 2.320 2.400 6,047,475 +0.02(+0.84%)
Oct 11, 2011 2.430 2.470 2.310 2.380 4,878,328 -0.07(-2.86%)
Oct 10, 2011 2.190 2.453 2.190 2.450 7,741,077 +0.30(+13.95%)
Oct 07, 2011 2.230 2.320 2.080 2.150 8,575,746 -0.02(-0.92%)
Oct 06, 2011 2.080 2.190 2.040 2.170 7,637,114 +0.33(+17.93%)
Oct 05, 2011 1.680 1.850 1.630 1.840 6,766,037 +0.17(+10.18%)
Oct 04, 2011 1.590 1.700 1.510 1.670 6,679,293 +0.04(+2.45%)
Oct 03, 2011 1.840 1.870 1.610 1.630 7,624,241 -0.24(-12.83%)
Sep 30, 2011 1.900 1.930 1.840 1.870 4,828,174 -0.07(-3.61%)
Sep 29, 2011 2.020 2.020 1.830 1.940 5,494,288 +0.04(+2.11%)
Sep 28, 2011 2.050 2.100 1.900 1.900 4,580,635 -0.13(-6.40%)
Sep 27, 2011 1.990 2.160 1.950 2.030 6,844,460 +0.16(+8.56%)
Sep 26, 2011 1.900 1.960 1.700 1.870 8,382,900 +0.01(+0.54%)
Sep 23, 2011 1.950 2.030 1.810 1.860 10,957,798 -0.12(-6.06%)
Sep 22, 2011 2.110 2.140 1.890 1.980 9,869,551 -0.26(-11.61%)
Sep 21, 2011 2.340 2.420 2.220 2.240 5,848,019 -0.09(-3.86%)
Sep 20, 2011 2.380 2.450 2.300 2.330 3,175,411 -0.03(-1.27%)
Sep 19, 2011 2.400 2.400 2.290 2.360 4,059,748 -0.13(-5.22%)
Sep 16, 2011 2.530 2.580 2.410 2.490 6,842,814 -0.04(-1.58%)
Sep 15, 2011 2.520 2.580 2.370 2.530 6,003,423 +0.09(+3.69%)
Sep 14, 2011 2.400 2.510 2.250 2.440 7,228,131 +0.11(+4.72%)
Sep 13, 2011 2.410 2.490 2.180 2.330 8,309,774 -0.03(-1.27%)
Sep 12, 2011 2.210 2.520 2.210 2.360 7,341,462 -0.01(-0.42%)
Sep 09, 2011 2.670 2.670 2.240 2.370 11,575,545 -0.33(-12.22%)
Sep 08, 2011 2.850 2.870 2.630 2.700 9,753,705 -0.18(-6.25%)
Sep 07, 2011 2.650 2.910 2.520 2.880 16,013,023 +0.59(+25.76%)
Sep 06, 2011 2.050 2.360 2.040 2.290 7,104,457 +0.10(+4.57%)
Sep 02, 2011 2.280 2.310 2.140 2.190 6,611,781 -0.22(-9.13%)
Sep 01, 2011 2.649 2.670 2.400 2.410 6,666,747 -0.19(-7.31%)
Aug 31, 2011 2.880 2.940 2.570 2.600 12,063,503 -0.20(-7.14%)
Aug 30, 2011 2.810 2.970 2.660 2.800 9,750,141 -0.13(-4.44%)
Aug 29, 2011 2.560 3.020 2.550 2.930 12,527,501 +0.47(+19.11%)
Aug 26, 2011 2.270 2.540 2.160 2.460 12,775,362 +0.17(+7.42%)
Aug 25, 2011 2.250 2.500 2.190 2.290 17,835,916 +0.16(+7.51%)
Aug 24, 2011 1.700 2.190 1.680 2.130 13,976,889 +0.44(+26.04%)
Aug 23, 2011 1.740 1.760 1.590 1.690 7,653,611 -0.01(-0.59%)
Aug 22, 2011 1.950 2.050 1.680 1.700 8,863,823 -0.20(-10.53%)
Aug 19, 2011 1.880 1.980 1.810 1.900 6,610,717 +0.04(+2.15%)
Aug 18, 2011 1.930 2.000 1.800 1.860 9,521,601 -0.26(-12.26%)
Aug 17, 2011 2.150 2.150 2.040 2.120 6,944,050 +0.03(+1.44%)
Aug 16, 2011 2.200 2.210 2.060 2.090 7,005,420 -0.15(-6.70%)
Aug 15, 2011 2.270 2.280 2.135 2.240 9,834,703 +0.07(+3.23%)
Aug 12, 2011 2.470 2.470 2.140 2.170 8,394,534 -0.19(-8.05%)
Aug 11, 2011 2.190 2.490 2.080 2.360 10,161,015 +0.30(+14.56%)
Aug 10, 2011 2.240 2.340 2.040 2.060 8,614,851 -0.29(-12.34%)
Aug 09, 2011 2.930 2.500 2.070 2.350 13,890,967 +0.46(+24.34%)
Aug 08, 2011 2.930 3.030 1.870 1.890 19,952,040 -1.29(-40.57%)
Aug 05, 2011 3.510 3.620 3.030 3.180 9,328,700 -0.04(-1.24%)
Aug 04, 2011 3.850 3.870 3.220 3.220 13,677,311 -0.83(-20.49%)
Aug 03, 2011 3.900 4.169 3.770 4.050 6,506,849 +0.15(+3.85%)
Aug 02, 2011 4.010 4.150 3.890 3.900 7,122,242 -0.04(-1.02%)
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.