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 )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.541 5.586 5.425 5.425 12,674,113 -0.20(-3.50%)
Jun 27, 2013 5.452 5.693 5.434 5.621 11,946,605 +0.24(+4.49%)
Jun 26, 2013 5.344 5.469 5.326 5.380 7,032,591 +0.11(+2.03%)
Jun 25, 2013 5.067 5.300 4.996 5.273 11,049,588 +0.28(+5.55%)
Jun 24, 2013 5.090 5.152 4.924 4.996 14,861,473 -0.28(-5.25%)
Jun 21, 2013 5.416 5.501 4.924 5.273 26,428,544 -0.13(-2.32%)
Jun 20, 2013 5.532 5.550 5.291 5.398 15,138,587 -0.28(-4.88%)
Jun 19, 2013 5.738 5.854 5.644 5.675 10,044,091 -0.08(-1.40%)
Jun 18, 2013 5.612 5.755 5.586 5.755 6,678,272 +0.17(+3.04%)
Jun 17, 2013 5.505 5.720 5.461 5.586 8,747,546 +0.16(+2.97%)
Jun 14, 2013 5.469 5.541 5.389 5.425 4,884,228 -0.05(-0.98%)
Jun 13, 2013 5.344 5.487 5.200 5.478 7,718,422 +0.05(+0.99%)
Jun 12, 2013 5.595 5.675 5.371 5.425 7,437,234 -0.11(-1.94%)
Jun 11, 2013 5.586 5.612 5.452 5.532 6,905,230 -0.16(-2.83%)
Jun 10, 2013 5.568 5.764 5.541 5.693 11,832,810 +0.22(+4.09%)
Jun 07, 2013 5.344 5.496 5.277 5.469 9,252,087 +0.15(+2.86%)
Jun 06, 2013 5.148 5.326 4.951 5.318 15,075,279 +0.14(+2.76%)
Jun 05, 2013 5.326 5.349 5.103 5.175 10,377,106 -0.19(-3.50%)
Jun 04, 2013 5.487 5.614 5.282 5.362 10,416,978 -0.13(-2.28%)
Jun 03, 2013 5.550 5.675 5.326 5.487 13,862,385 -0.04(-0.65%)
May 31, 2013 5.505 5.630 5.496 5.523 9,701,736 -0.03(-0.48%)
May 30, 2013 5.550 5.630 5.496 5.550 11,174,019 +0.02(+0.32%)
May 29, 2013 5.657 5.782 5.452 5.532 12,350,310 -0.24(-4.18%)
May 28, 2013 5.487 5.809 5.487 5.773 15,107,693 +0.38(+7.13%)
May 24, 2013 5.461 5.487 5.282 5.389 6,661,281 -0.09(-1.63%)
May 23, 2013 5.264 5.586 5.192 5.478 11,984,351 +0.10(+1.83%)
May 22, 2013 5.648 5.845 5.246 5.380 17,242,818 -0.27(-4.75%)
May 21, 2013 5.577 5.702 5.568 5.648 11,052,168 +0.14(+2.60%)
May 20, 2013 5.389 5.604 5.371 5.505 11,358,679 +0.08(+1.48%)
May 17, 2013 5.389 5.496 5.326 5.425 10,287,069 +0.10(+1.85%)
May 16, 2013 5.675 5.675 5.282 5.326 16,300,609 -0.21(-3.87%)
May 15, 2013 5.523 5.898 5.380 5.541 21,214,382 +0.34(+6.53%)
May 13, 2013 5.094 5.237 5.076 5.201 11,409,076 +0.06(+1.22%)
May 10, 2013 5.201 5.246 5.094 5.139 10,181,430 -0.01(-0.17%)
May 09, 2013 5.014 5.228 5.014 5.148 15,081,944 +0.11(+2.13%)
May 08, 2013 5.121 5.192 4.969 5.040 14,881,312 -0.05(-1.05%)
May 07, 2013 5.040 5.282 4.924 5.094 21,929,576 +0.17(+3.45%)
May 06, 2013 4.701 5.130 4.692 4.924 19,554,760 +0.22(+4.75%)
May 03, 2013 4.781 4.906 4.674 4.701 9,093,559 -0.01(-0.19%)
May 02, 2013 4.612 4.817 4.549 4.710 9,288,602 +0.13(+2.93%)
May 01, 2013 4.710 4.741 4.513 4.576 12,635,195 -0.25(-5.19%)
Apr 30, 2013 4.460 4.978 4.400 4.826 27,579,916 -0.07(-1.46%)
Apr 29, 2013 4.906 4.996 4.781 4.898 10,831,155 +0.13(+2.62%)
Apr 26, 2013 4.781 4.843 4.710 4.772 8,229,477 -0.04(-0.74%)
Apr 25, 2013 4.799 4.969 4.772 4.808 14,251,441 +0.08(+1.70%)
Apr 24, 2013 4.594 4.746 4.540 4.728 8,421,626 +0.12(+2.52%)
Apr 23, 2013 4.549 4.665 4.513 4.612 10,791,024 +0.13(+2.79%)
Apr 22, 2013 4.504 4.567 4.343 4.486 11,129,826 +0.03(+0.60%)
Apr 19, 2013 4.236 4.567 4.209 4.460 13,206,860 +0.21(+4.83%)
Apr 18, 2013 4.299 4.361 4.066 4.254 11,370,999 -0.03(-0.63%)
Apr 17, 2013 4.477 4.531 4.254 4.281 16,530,161 -0.26(-5.71%)
Apr 16, 2013 4.612 4.647 4.388 4.540 18,703,874 +0.03(+0.59%)
Apr 15, 2013 4.594 4.692 4.486 4.513 13,886,319 -0.10(-2.13%)
Apr 12, 2013 4.647 4.710 4.558 4.612 8,421,602 -0.09(-1.90%)
Apr 11, 2013 4.692 4.830 4.629 4.701 15,001,512 -0.02(-0.38%)
Apr 10, 2013 4.629 4.839 4.620 4.719 21,376,602 +0.12(+2.52%)
Apr 09, 2013 5.014 5.166 4.585 4.603 43,587,660 -0.27(-5.50%)
Apr 08, 2013 4.504 4.880 4.424 4.871 35,505,644 +0.46(+10.32%)
Apr 05, 2013 4.227 4.455 4.200 4.415 13,023,943 +0.06(+1.44%)
Apr 04, 2013 4.326 4.522 4.200 4.352 13,693,625 +0.00(+0.00%)
Apr 03, 2013 4.469 4.504 4.236 4.352 13,443,106 -0.12(-2.60%)
Apr 02, 2013 4.522 4.603 4.406 4.469 14,769,502 -0.01(-0.20%)
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.