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 )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2011 7.673 7.682 7.514 7.593 2,530,690 +0.02(+0.23%)
Feb 25, 2011 7.611 7.708 7.461 7.575 4,945,552 +0.04(+0.47%)
Feb 24, 2011 7.593 7.796 7.399 7.540 9,744,479 -0.02(-0.23%)
Feb 23, 2011 7.690 7.858 7.514 7.558 5,990,678 -0.09(-1.16%)
Feb 22, 2011 8.079 8.185 7.637 7.646 7,715,461 -0.60(-7.29%)
Feb 18, 2011 8.645 8.645 8.168 8.247 9,581,666 -0.40(-4.60%)
Feb 17, 2011 8.645 8.884 8.627 8.645 4,164,745 -0.01(-0.10%)
Feb 16, 2011 8.689 8.910 8.539 8.654 6,241,710 +0.03(+0.31%)
Feb 15, 2011 8.627 8.729 8.512 8.627 5,793,103 -0.02(-0.20%)
Feb 14, 2011 8.901 8.946 8.610 8.645 5,193,464 -0.24(-2.69%)
Feb 11, 2011 8.548 9.211 8.548 8.884 23,573,950 +0.78(+9.60%)
Feb 10, 2011 7.814 8.159 7.717 8.106 6,080,931 +0.23(+2.92%)
Feb 09, 2011 8.062 8.243 7.841 7.876 5,054,128 -0.19(-2.30%)
Feb 08, 2011 7.673 8.177 7.584 8.062 10,404,762 +0.34(+4.35%)
Feb 07, 2011 7.496 7.849 7.399 7.726 6,041,956 +0.34(+4.55%)
Feb 04, 2011 7.575 7.620 7.363 7.390 5,365,749 -0.20(-2.68%)
Feb 03, 2011 7.425 7.690 7.337 7.593 9,174,714 +0.05(+0.70%)
Feb 02, 2011 7.832 7.902 7.452 7.540 10,078,962 -0.39(-4.91%)
Feb 01, 2011 7.496 8.000 7.469 7.929 10,427,893 +0.51(+6.91%)
Jan 31, 2011 7.337 7.558 7.319 7.416 4,510,250 +0.11(+1.45%)
Jan 28, 2011 7.770 7.858 7.310 7.310 7,411,188 -0.45(-5.81%)
Jan 27, 2011 7.646 7.929 7.637 7.761 4,003,781 +0.07(+0.92%)
Jan 26, 2011 7.911 7.982 7.655 7.690 4,950,423 -0.21(-2.68%)
Jan 25, 2011 7.849 7.956 7.407 7.902 14,960,541 -0.04(-0.56%)
Jan 24, 2011 7.991 8.132 7.885 7.947 8,161,286 -0.07(-0.88%)
Jan 21, 2011 8.159 8.477 7.956 8.017 7,504,975 -0.11(-1.41%)
Jan 20, 2011 8.265 8.486 7.911 8.132 12,804,333 -0.23(-2.75%)
Jan 19, 2011 9.458 9.697 8.185 8.362 25,061,308 -1.94(-18.80%)
Jan 18, 2011 10.10 10.36 9.936 10.30 4,723,824 +0.11(+1.04%)
Jan 14, 2011 10.03 10.24 10.02 10.19 2,139,619 +0.14(+1.41%)
Jan 13, 2011 9.962 10.24 9.874 10.05 3,526,437 +0.06(+0.62%)
Jan 12, 2011 10.09 10.14 9.927 9.989 3,096,653 +0.07(+0.71%)
Jan 11, 2011 10.09 10.42 9.838 9.918 5,651,594 -0.10(-0.97%)
Jan 10, 2011 10.08 10.12 9.812 10.02 2,793,605 -0.16(-1.56%)
Jan 07, 2011 9.989 10.29 9.847 10.17 6,762,137 +0.18(+1.77%)
Jan 06, 2011 9.997 10.17 9.812 9.997 4,609,879 -0.01(-0.09%)
Jan 05, 2011 9.485 10.04 9.476 10.01 5,156,940 +0.34(+3.57%)
Jan 04, 2011 9.635 9.900 9.193 9.662 6,497,790 +0.13(+1.39%)
Jan 03, 2011 9.105 9.591 9.087 9.529 3,848,924 +0.52(+5.79%)
Dec 31, 2010 8.999 9.149 8.937 9.007 1,115,849 -0.01(-0.10%)
Dec 30, 2010 9.034 9.078 8.919 9.016 1,216,490 +0.00(+0.00%)
Dec 29, 2010 8.928 9.060 8.884 9.016 2,669,715 +0.08(+0.89%)
Dec 28, 2010 9.140 9.140 8.928 8.937 1,808,448 -0.21(-2.32%)
Dec 27, 2010 8.963 9.180 8.901 9.149 1,599,777 +0.11(+1.17%)
Dec 23, 2010 9.290 9.299 8.981 9.043 2,473,416 -0.21(-2.29%)
Dec 22, 2010 9.237 9.352 9.144 9.255 3,953,024 +0.09(+0.96%)
Dec 21, 2010 9.016 9.237 8.981 9.167 2,949,572 +0.19(+2.17%)
Dec 20, 2010 8.857 9.131 8.778 8.972 3,667,068 +0.12(+1.40%)
Dec 17, 2010 8.486 8.893 8.415 8.848 5,367,208 +0.42(+4.93%)
Dec 16, 2010 8.415 8.468 8.291 8.433 2,015,800 +0.07(+0.85%)
Dec 15, 2010 8.521 8.610 8.353 8.362 2,846,599 -0.15(-1.77%)
Dec 14, 2010 8.618 8.680 8.495 8.512 2,053,602 -0.04(-0.52%)
Dec 13, 2010 8.786 8.875 8.521 8.557 3,148,644 -0.17(-1.93%)
Dec 10, 2010 8.521 8.865 8.459 8.725 3,070,293 +0.19(+2.28%)
Dec 09, 2010 8.601 8.610 8.358 8.530 3,051,566 -0.01(-0.10%)
Dec 08, 2010 8.079 8.729 8.062 8.539 8,490,970 +0.54(+6.74%)
Dec 07, 2010 8.398 8.530 7.982 8.000 4,000,064 -0.26(-3.10%)
Dec 06, 2010 8.221 8.283 8.123 8.256 1,764,908 +0.03(+0.32%)
Dec 03, 2010 8.106 8.265 7.956 8.230 2,021,992 +0.03(+0.32%)
Dec 02, 2010 7.646 8.212 7.611 8.203 4,314,445 +0.55(+7.16%)
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.