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 )

13.26 +0.12 (+0.95%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.990 5.570 4.923 5.400 24,648,346 -0.08(-1.46%)
Apr 29, 2013 5.490 5.590 5.350 5.480 9,679,872 +0.14(+2.62%)
Apr 26, 2013 5.350 5.418 5.270 5.340 7,354,736 -0.04(-0.74%)
Apr 25, 2013 5.370 5.560 5.340 5.380 12,736,603 +0.09(+1.70%)
Apr 24, 2013 5.140 5.310 5.080 5.290 7,526,460 +0.13(+2.52%)
Apr 23, 2013 5.090 5.220 5.050 5.160 9,644,006 +0.14(+2.79%)
Apr 22, 2013 5.040 5.110 4.860 5.020 9,946,796 +0.03(+0.60%)
Apr 19, 2013 4.740 5.110 4.710 4.990 11,803,054 +0.23(+4.83%)
Apr 18, 2013 4.810 4.880 4.550 4.760 10,162,334 -0.03(-0.63%)
Apr 17, 2013 5.010 5.070 4.760 4.790 14,773,109 -0.29(-5.71%)
Apr 16, 2013 5.160 5.200 4.910 5.080 16,715,771 +0.03(+0.59%)
Apr 15, 2013 5.140 5.250 5.020 5.050 12,410,291 -0.11(-2.13%)
Apr 12, 2013 5.200 5.270 5.100 5.160 7,526,439 -0.10(-1.90%)
Apr 11, 2013 5.250 5.405 5.180 5.260 13,406,946 -0.02(-0.38%)
Apr 10, 2013 5.180 5.415 5.170 5.280 19,104,404 +0.13(+2.52%)
Apr 09, 2013 5.610 5.780 5.130 5.150 38,954,568 -0.30(-5.50%)
Apr 08, 2013 5.040 5.460 4.950 5.450 31,731,620 +0.51(+10.32%)
Apr 05, 2013 4.730 4.985 4.700 4.940 11,639,580 +0.07(+1.44%)
Apr 04, 2013 4.840 5.060 4.700 4.870 12,238,079 +0.00(+0.00%)
Apr 03, 2013 5.000 5.040 4.740 4.870 12,014,189 -0.13(-2.60%)
Apr 02, 2013 5.060 5.150 4.930 5.000 13,199,597 -0.01(-0.20%)
Apr 01, 2013 4.960 5.160 4.840 5.010 23,329,884 +0.06(+1.21%)
Mar 28, 2013 4.560 4.950 4.550 4.950 38,561,332 +0.35(+7.61%)
Mar 27, 2013 4.360 4.620 4.310 4.600 16,507,206 +0.16(+3.60%)
Mar 26, 2013 4.530 4.600 4.400 4.440 12,844,324 -0.08(-1.77%)
Mar 25, 2013 4.620 4.700 4.430 4.520 12,961,052 +0.00(+0.00%)
Mar 22, 2013 4.600 4.630 4.320 4.520 24,561,040 -0.07(-1.53%)
Mar 21, 2013 4.630 4.710 4.550 4.590 19,494,656 -0.09(-1.92%)
Mar 20, 2013 4.820 4.840 4.550 4.680 28,154,516 -0.08(-1.68%)
Mar 19, 2013 4.950 4.980 4.750 4.760 14,733,858 -0.15(-3.05%)
Mar 18, 2013 4.780 5.000 4.750 4.910 14,011,800 +0.00(+0.00%)
Mar 15, 2013 4.980 5.010 4.830 4.910 15,036,894 -0.04(-0.81%)
Mar 14, 2013 5.040 5.130 4.920 4.950 17,737,868 -0.06(-1.20%)
Mar 13, 2013 5.030 5.100 4.960 5.010 12,341,700 -0.01(-0.20%)
Mar 12, 2013 5.160 5.240 4.950 5.020 22,038,908 -0.11(-2.14%)
Mar 11, 2013 4.920 5.190 4.835 5.130 30,588,036 +0.22(+4.48%)
Mar 08, 2013 5.110 5.160 4.750 4.910 45,762,104 -0.01(-0.20%)
Mar 07, 2013 5.240 5.340 4.900 4.920 191,465,744 -0.69(-12.30%)
Mar 06, 2013 5.870 6.190 5.380 5.610 117,229,336 +0.27(+5.06%)
Mar 05, 2013 4.760 5.370 4.650 5.340 60,537,864 +1.16(+27.75%)
Mar 04, 2013 4.050 4.620 3.940 4.180 45,091,744 +0.39(+10.29%)
Mar 01, 2013 3.050 3.830 2.955 3.790 33,830,928 +0.81(+27.18%)
Feb 28, 2013 2.560 3.150 2.520 2.980 36,187,572 +0.18(+6.43%)
Feb 27, 2013 2.640 2.870 2.605 2.800 11,701,556 +0.18(+6.87%)
Feb 26, 2013 2.610 2.770 2.510 2.620 9,013,182 +0.02(+0.77%)
Feb 25, 2013 2.780 2.800 2.600 2.600 3,924,262 -0.13(-4.76%)
Feb 22, 2013 2.690 2.780 2.680 2.730 3,173,401 +0.10(+3.80%)
Feb 21, 2013 2.590 2.630 2.550 2.630 4,495,784 +0.03(+1.15%)
Feb 20, 2013 2.680 2.940 2.600 2.600 6,508,803 -0.03(-1.14%)
Feb 19, 2013 2.670 2.710 2.610 2.630 3,798,732 -0.04(-1.50%)
Feb 15, 2013 2.770 2.810 2.650 2.670 2,523,746 -0.09(-3.26%)
Feb 14, 2013 2.690 2.770 2.680 2.760 1,845,358 +0.03(+1.10%)
Feb 13, 2013 2.790 2.840 2.700 2.730 2,685,172 -0.08(-2.85%)
Feb 12, 2013 2.690 2.810 2.660 2.810 2,315,346 +0.11(+4.07%)
Feb 11, 2013 2.650 2.810 2.580 2.700 5,610,290 -0.05(-1.82%)
Feb 08, 2013 2.800 2.890 2.750 2.750 3,091,670 -0.04(-1.43%)
Feb 07, 2013 2.950 2.960 2.765 2.790 3,255,487 -0.11(-3.79%)
Feb 06, 2013 2.830 2.920 2.830 2.900 6,130,975 +0.14(+5.07%)
Feb 04, 2013 2.850 2.900 2.750 2.760 3,387,743 -0.11(-3.83%)
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.