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 -0.08 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.160 6.300 6.150 6.180 8,670,503 -0.03(-0.48%)
May 30, 2013 6.210 6.300 6.150 6.210 9,986,291 +0.02(+0.32%)
May 29, 2013 6.330 6.470 6.100 6.190 11,037,550 -0.27(-4.18%)
May 28, 2013 6.140 6.500 6.140 6.460 13,501,841 +0.43(+7.13%)
May 24, 2013 6.110 6.140 5.910 6.030 5,953,229 -0.10(-1.63%)
May 23, 2013 5.890 6.250 5.810 6.130 10,710,490 +0.11(+1.83%)
May 22, 2013 6.320 6.540 5.870 6.020 15,410,016 -0.30(-4.75%)
May 21, 2013 6.240 6.380 6.230 6.320 9,877,392 +0.16(+2.60%)
May 20, 2013 6.030 6.270 6.010 6.160 10,151,323 +0.09(+1.48%)
May 17, 2013 6.030 6.150 5.960 6.070 9,193,619 +0.11(+1.85%)
May 16, 2013 6.350 6.350 5.910 5.960 14,567,957 -0.24(-3.87%)
May 15, 2013 6.180 6.600 6.020 6.200 18,959,428 +0.38(+6.53%)
May 13, 2013 5.700 5.860 5.680 5.820 10,196,363 +0.07(+1.22%)
May 10, 2013 5.820 5.870 5.700 5.750 9,099,208 -0.01(-0.17%)
May 09, 2013 5.610 5.850 5.610 5.760 13,478,829 +0.12(+2.13%)
May 08, 2013 5.730 5.810 5.560 5.640 13,299,523 -0.06(-1.05%)
May 07, 2013 5.640 5.910 5.510 5.700 19,598,600 +0.19(+3.45%)
May 06, 2013 5.260 5.740 5.250 5.510 17,476,212 +0.25(+4.75%)
May 03, 2013 5.350 5.490 5.230 5.260 8,126,971 -0.01(-0.19%)
May 02, 2013 5.160 5.390 5.090 5.270 8,301,282 +0.15(+2.93%)
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.