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 )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.547 2.587 2.350 2.574 10,657,857 +0.19(+7.86%)
Nov 29, 2011 2.538 2.583 2.359 2.386 5,415,255 -0.17(-6.64%)
Nov 28, 2011 2.458 2.556 2.368 2.556 7,924,266 +0.25(+10.85%)
Nov 25, 2011 2.127 2.324 2.082 2.306 3,815,792 +0.16(+7.50%)
Nov 23, 2011 2.172 2.199 2.029 2.145 8,888,816 -0.10(-4.38%)
Nov 22, 2011 2.342 2.350 2.234 2.243 3,817,153 -0.12(-4.92%)
Nov 21, 2011 2.449 2.485 2.261 2.359 7,094,178 -0.17(-6.71%)
Nov 18, 2011 2.485 2.556 2.431 2.529 4,103,500 +0.07(+2.91%)
Nov 17, 2011 2.565 2.627 2.431 2.458 6,931,931 -0.12(-4.51%)
Nov 16, 2011 2.601 2.663 2.529 2.574 4,998,669 -0.04(-1.71%)
Nov 15, 2011 2.502 2.645 2.431 2.619 6,379,949 +0.09(+3.53%)
Nov 14, 2011 2.627 2.690 2.485 2.529 4,636,158 -0.10(-3.74%)
Nov 11, 2011 2.583 2.770 2.565 2.627 6,016,740 +0.04(+1.38%)
Nov 10, 2011 2.860 2.967 2.556 2.592 9,659,462 -0.12(-4.29%)
Nov 09, 2011 2.735 2.833 2.690 2.708 11,129,229 -0.21(-7.06%)
Nov 08, 2011 2.681 2.994 2.672 2.913 21,711,132 +0.29(+10.88%)
Nov 07, 2011 2.306 2.753 2.288 2.627 17,246,178 +0.34(+14.84%)
Nov 04, 2011 2.333 2.359 2.252 2.288 3,427,651 -0.06(-2.66%)
Nov 03, 2011 2.350 2.386 2.234 2.350 4,253,783 +0.05(+2.33%)
Nov 02, 2011 2.199 2.324 2.176 2.297 4,158,550 +0.15(+7.08%)
Nov 01, 2011 2.216 2.449 2.136 2.145 8,059,355 -0.23(-9.77%)
Oct 31, 2011 2.333 2.413 2.252 2.377 6,409,886 -0.05(-2.21%)
Oct 28, 2011 2.431 2.641 2.342 2.431 10,933,215 +0.00(+0.00%)
Oct 27, 2011 2.207 2.476 2.181 2.431 16,184,892 +0.31(+14.77%)
Oct 26, 2011 2.145 2.145 1.975 2.118 6,016,670 +0.02(+0.85%)
Oct 25, 2011 1.984 2.181 1.948 2.100 7,624,627 +0.08(+3.98%)
Oct 24, 2011 1.975 2.056 1.823 2.020 15,717,247 -0.04(-1.74%)
Oct 21, 2011 1.868 2.100 1.859 2.056 15,074,492 -0.13(-5.74%)
Oct 20, 2011 2.216 2.270 2.082 2.181 6,048,151 -0.04(-1.61%)
Oct 19, 2011 2.127 2.333 2.073 2.216 10,792,994 +0.08(+3.77%)
Oct 18, 2011 1.993 2.181 1.832 2.136 17,350,462 +0.18(+9.13%)
Oct 17, 2011 2.118 2.118 1.957 1.957 3,851,994 -0.18(-8.37%)
Oct 14, 2011 2.172 2.181 2.020 2.136 3,762,488 +0.01(+0.42%)
Oct 13, 2011 2.118 2.181 2.082 2.127 3,833,903 -0.02(-0.83%)
Oct 12, 2011 2.163 2.230 2.073 2.145 6,766,736 +0.02(+0.84%)
Oct 11, 2011 2.172 2.207 2.064 2.127 5,458,536 -0.06(-2.86%)
Oct 10, 2011 1.957 2.192 1.957 2.190 8,661,768 +0.27(+13.95%)
Oct 07, 2011 1.993 2.073 1.859 1.921 9,595,709 -0.02(-0.92%)
Oct 06, 2011 1.859 1.957 1.823 1.939 8,545,440 +0.29(+17.93%)
Oct 05, 2011 1.501 1.653 1.457 1.644 7,570,761 +0.15(+10.18%)
Oct 04, 2011 1.421 1.519 1.349 1.492 7,473,700 +0.04(+2.45%)
Oct 03, 2011 1.644 1.671 1.439 1.457 8,531,036 -0.21(-12.83%)
Sep 30, 2011 1.698 1.725 1.644 1.671 5,402,416 -0.06(-3.61%)
Sep 29, 2011 1.805 1.805 1.635 1.734 6,147,755 +0.04(+2.11%)
Sep 28, 2011 1.832 1.877 1.698 1.698 5,125,436 -0.12(-6.40%)
Sep 27, 2011 1.778 1.930 1.743 1.814 7,658,511 +0.14(+8.56%)
Sep 26, 2011 1.698 1.752 1.519 1.671 9,379,927 +0.01(+0.54%)
Sep 23, 2011 1.743 1.814 1.618 1.662 12,261,072 -0.11(-6.06%)
Sep 22, 2011 1.886 1.913 1.689 1.770 11,043,394 -0.23(-11.61%)
Sep 21, 2011 2.091 2.163 1.984 2.002 6,543,558 -0.08(-3.86%)
Sep 20, 2011 2.127 2.190 2.056 2.082 3,553,081 -0.03(-1.27%)
Sep 19, 2011 2.145 2.145 2.047 2.109 4,542,597 -0.12(-5.22%)
Sep 16, 2011 2.261 2.306 2.154 2.225 7,656,669 -0.04(-1.58%)
Sep 15, 2011 2.252 2.306 2.118 2.261 6,717,445 +0.08(+3.69%)
Sep 14, 2011 2.145 2.243 2.011 2.181 8,087,814 +0.10(+4.72%)
Sep 13, 2011 2.154 2.225 1.948 2.082 9,298,104 -0.03(-1.27%)
Sep 12, 2011 1.975 2.252 1.975 2.109 8,214,624 -0.01(-0.42%)
Sep 09, 2011 2.386 2.386 2.002 2.118 12,952,292 -0.29(-12.22%)
Sep 08, 2011 2.547 2.565 2.350 2.413 10,913,770 -0.16(-6.25%)
Sep 07, 2011 2.368 2.601 2.252 2.574 17,917,544 +0.53(+25.76%)
Sep 06, 2011 1.832 2.109 1.823 2.047 7,949,431 +0.09(+4.57%)
Sep 02, 2011 2.038 2.064 1.913 1.957 7,398,158 -0.20(-9.13%)
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.