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 )

14.11 USD -0.10 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.000 5.120 4.900 4.960 5,927,574 +0.02(+0.40%)
Mar 29, 2012 4.830 5.000 4.790 4.940 6,145,042 +0.04(+0.82%)
Mar 28, 2012 4.900 5.010 4.820 4.900 6,701,152 -0.01(-0.20%)
Mar 27, 2012 5.090 5.130 4.870 4.910 6,316,400 -0.14(-2.77%)
Mar 26, 2012 4.930 5.070 4.880 5.050 6,570,440 +0.15(+3.06%)
Mar 23, 2012 4.700 4.925 4.620 4.900 6,354,256 +0.20(+4.26%)
Mar 22, 2012 4.880 4.880 4.670 4.700 7,588,753 -0.25(-5.05%)
Mar 21, 2012 5.030 5.146 4.910 4.950 4,202,718 -0.03(-0.60%)
Mar 20, 2012 4.980 5.030 4.870 4.980 4,979,642 -0.02(-0.40%)
Mar 19, 2012 4.850 5.090 4.810 5.000 4,404,680 +0.14(+2.88%)
Mar 16, 2012 4.940 4.970 4.740 4.860 5,243,316 -0.05(-1.02%)
Mar 15, 2012 4.810 5.010 4.730 4.910 5,166,076 +0.10(+2.08%)
Mar 14, 2012 4.720 4.860 4.660 4.810 5,296,888 +0.09(+1.91%)
Mar 13, 2012 4.523 4.745 4.490 4.720 5,584,190 +0.29(+6.55%)
Mar 12, 2012 4.620 4.660 4.410 4.430 3,887,378 -0.17(-3.70%)
Mar 09, 2012 4.370 4.720 4.370 4.600 8,801,178 +0.22(+5.02%)
Mar 08, 2012 4.400 4.460 4.300 4.380 3,600,753 +0.04(+0.92%)
Mar 07, 2012 4.240 4.380 4.200 4.340 4,617,288 +0.15(+3.58%)
Mar 06, 2012 4.280 4.410 4.110 4.190 8,633,894 -0.22(-4.99%)
Mar 05, 2012 4.330 4.420 4.220 4.410 4,478,320 +0.05(+1.15%)
Mar 02, 2012 4.490 4.500 4.310 4.360 7,313,315 -0.11(-2.46%)
Mar 01, 2012 4.540 4.560 4.450 4.470 6,332,204 -0.04(-0.89%)
Feb 29, 2012 4.630 4.740 4.440 4.510 7,872,694 -0.05(-1.10%)
Feb 28, 2012 4.730 4.845 4.560 4.560 4,876,545 -0.17(-3.59%)
Feb 27, 2012 4.610 4.830 4.500 4.730 4,920,247 +0.05(+1.07%)
Feb 24, 2012 4.700 4.790 4.660 4.680 3,805,190 -0.01(-0.21%)
Feb 23, 2012 4.690 4.860 4.600 4.690 6,259,069 +0.00(+0.00%)
Feb 22, 2012 4.910 5.010 4.685 4.690 11,147,826 -0.33(-6.57%)
Feb 21, 2012 4.750 5.060 4.670 5.020 13,813,349 +0.28(+5.91%)
Feb 17, 2012 4.760 4.810 4.650 4.740 5,441,691 +0.03(+0.64%)
Feb 16, 2012 4.450 4.760 4.430 4.710 10,623,607 +0.25(+5.61%)
Feb 15, 2012 4.420 4.500 4.340 4.460 6,063,085 +0.06(+1.36%)
Feb 14, 2012 4.400 4.580 4.340 4.400 4,493,504 -0.02(-0.45%)
Feb 13, 2012 4.450 4.490 4.310 4.420 3,977,584 +0.07(+1.61%)
Feb 10, 2012 4.520 4.570 4.290 4.350 7,685,622 -0.30(-6.45%)
Feb 09, 2012 4.510 4.905 4.440 4.650 14,312,483 +0.22(+4.97%)
Feb 08, 2012 4.330 4.570 4.330 4.430 6,806,889 +0.06(+1.37%)
Feb 07, 2012 4.460 4.600 4.310 4.370 6,244,238 -0.11(-2.46%)
Feb 06, 2012 4.330 4.490 4.220 4.480 6,119,212 +0.16(+3.70%)
Feb 03, 2012 4.160 4.430 4.150 4.320 10,485,295 +0.29(+7.20%)
Feb 02, 2012 4.010 4.070 3.950 4.030 4,233,259 +0.04(+1.00%)
Feb 01, 2012 3.920 4.100 3.820 3.990 8,295,832 +0.20(+5.28%)
Jan 31, 2012 3.970 4.010 3.750 3.790 6,660,591 -0.16(-4.05%)
Jan 30, 2012 3.980 4.170 3.810 3.950 10,355,596 -0.19(-4.59%)
Jan 27, 2012 3.830 4.140 3.660 4.140 13,955,032 +0.27(+6.98%)
Jan 26, 2012 4.160 4.170 3.810 3.870 7,701,929 -0.26(-6.30%)
Jan 25, 2012 4.040 4.140 3.960 4.130 8,403,759 -0.02(-0.48%)
Jan 24, 2012 3.850 4.180 3.850 4.150 13,081,724 +0.09(+2.22%)
Jan 23, 2012 4.240 4.270 3.960 4.060 8,572,855 -0.16(-3.79%)
Jan 20, 2012 4.190 4.290 4.115 4.220 4,195,342 +0.03(+0.72%)
Jan 19, 2012 4.210 4.287 3.990 4.190 6,348,555 +0.02(+0.48%)
Jan 18, 2012 3.950 4.210 3.830 4.170 4,891,044 +0.25(+6.38%)
Jan 17, 2012 4.200 4.300 3.870 3.920 12,907,054 -0.43(-9.89%)
Jan 13, 2012 4.450 4.610 4.280 4.350 8,108,722 -0.05(-1.14%)
Jan 12, 2012 4.310 4.510 4.240 4.400 8,851,227 +0.08(+1.85%)
Jan 11, 2012 4.190 4.365 4.070 4.320 10,153,032 +0.11(+2.61%)
Jan 10, 2012 3.920 4.250 3.855 4.210 8,812,954 +0.36(+9.35%)
Jan 09, 2012 3.960 3.980 3.820 3.850 4,539,965 -0.06(-1.53%)
Jan 06, 2012 4.050 4.070 3.859 3.910 6,543,578 -0.16(-3.93%)
Jan 05, 2012 3.750 4.440 3.690 4.070 19,306,015 +0.27(+7.11%)
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.