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 (%)
Jul 31, 2013 6.864 7.034 6.801 6.828 9,212,705 +0.00(+0.00%)
Jul 30, 2013 6.632 6.837 6.632 6.828 6,895,499 +0.20(+2.97%)
Jul 29, 2013 6.667 6.721 6.497 6.632 8,897,477 -0.07(-1.07%)
Jul 26, 2013 6.721 6.873 6.654 6.703 8,729,823 -0.06(-0.92%)
Jul 25, 2013 6.649 6.864 6.614 6.766 9,457,996 +0.07(+1.07%)
Jul 24, 2013 6.819 6.819 6.578 6.694 18,351,052 +0.13(+1.90%)
Jul 23, 2013 6.667 6.837 6.426 6.569 36,507,984 +0.61(+10.19%)
Jul 22, 2013 6.001 6.051 5.765 5.961 13,321,003 -0.09(-1.48%)
Jul 19, 2013 5.934 6.135 5.827 6.051 9,195,065 +0.11(+1.80%)
Jul 18, 2013 5.693 6.019 5.693 5.943 20,479,254 +0.24(+4.23%)
Jul 17, 2013 5.479 5.782 5.452 5.702 14,432,873 +0.24(+4.42%)
Jul 16, 2013 5.353 5.488 5.309 5.461 7,061,470 +0.10(+1.83%)
Jul 15, 2013 5.452 5.496 5.353 5.362 5,109,861 -0.06(-1.15%)
Jul 12, 2013 5.416 5.488 5.353 5.425 4,209,505 +0.00(+0.00%)
Jul 11, 2013 5.407 5.443 5.260 5.425 8,102,933 +0.15(+2.88%)
Jul 10, 2013 5.514 5.532 5.255 5.273 9,811,205 -0.26(-4.68%)
Jul 09, 2013 5.693 5.711 5.434 5.532 5,498,731 -0.11(-1.90%)
Jul 08, 2013 5.595 5.666 5.550 5.639 5,388,971 +0.09(+1.61%)
Jul 05, 2013 5.532 5.568 5.371 5.550 8,185,296 +0.14(+2.64%)
Jul 03, 2013 5.345 5.452 5.336 5.407 2,786,917 -0.01(-0.16%)
Jul 02, 2013 5.505 5.577 5.336 5.416 6,529,503 -0.08(-1.46%)
Jul 01, 2013 5.532 5.684 5.479 5.496 6,052,342 +0.07(+1.32%)
Jun 28, 2013 5.541 5.586 5.425 5.425 12,673,705 -0.20(-3.50%)
Jun 27, 2013 5.452 5.693 5.434 5.622 11,946,220 +0.24(+4.48%)
Jun 26, 2013 5.345 5.470 5.327 5.380 7,032,364 +0.11(+2.03%)
Jun 25, 2013 5.067 5.300 4.996 5.273 11,049,232 +0.28(+5.55%)
Jun 24, 2013 5.090 5.152 4.924 4.996 14,860,994 -0.28(-5.25%)
Jun 21, 2013 5.416 5.501 4.924 5.273 26,427,692 -0.13(-2.32%)
Jun 20, 2013 5.532 5.550 5.291 5.398 15,138,099 -0.28(-4.88%)
Jun 19, 2013 5.738 5.854 5.644 5.675 10,043,768 -0.08(-1.40%)
Jun 18, 2013 5.613 5.756 5.586 5.756 6,678,057 +0.17(+3.04%)
Jun 17, 2013 5.505 5.720 5.461 5.586 8,747,264 +0.16(+2.97%)
Jun 14, 2013 5.470 5.541 5.389 5.425 4,884,071 -0.05(-0.98%)
Jun 13, 2013 5.345 5.488 5.201 5.479 7,718,174 +0.05(+0.99%)
Jun 12, 2013 5.595 5.675 5.371 5.425 7,436,994 -0.11(-1.94%)
Jun 11, 2013 5.586 5.613 5.452 5.532 6,905,008 -0.16(-2.83%)
Jun 10, 2013 5.568 5.765 5.541 5.693 11,832,429 +0.22(+4.08%)
Jun 07, 2013 5.345 5.496 5.278 5.470 9,251,789 +0.15(+2.86%)
Jun 06, 2013 5.148 5.327 4.951 5.318 15,074,793 +0.14(+2.76%)
Jun 05, 2013 5.327 5.349 5.103 5.175 10,376,771 -0.19(-3.50%)
Jun 04, 2013 5.488 5.614 5.282 5.362 10,416,642 -0.13(-2.28%)
Jun 03, 2013 5.550 5.675 5.327 5.488 13,861,938 -0.04(-0.65%)
May 31, 2013 5.505 5.631 5.496 5.523 9,701,424 -0.03(-0.48%)
May 30, 2013 5.550 5.631 5.496 5.550 11,173,659 +0.02(+0.32%)
May 29, 2013 5.657 5.782 5.452 5.532 12,349,912 -0.24(-4.18%)
May 28, 2013 5.488 5.809 5.488 5.774 15,107,207 +0.38(+7.13%)
May 24, 2013 5.461 5.488 5.282 5.389 6,661,066 -0.09(-1.63%)
May 23, 2013 5.264 5.586 5.193 5.479 11,983,965 +0.10(+1.83%)
May 22, 2013 5.648 5.845 5.246 5.380 17,242,264 -0.27(-4.75%)
May 21, 2013 5.577 5.702 5.568 5.648 11,051,812 +0.14(+2.60%)
May 20, 2013 5.389 5.604 5.371 5.505 11,358,313 +0.08(+1.48%)
May 17, 2013 5.389 5.496 5.327 5.425 10,286,738 +0.10(+1.85%)
May 16, 2013 5.675 5.675 5.282 5.327 16,300,084 -0.21(-3.87%)
May 15, 2013 5.523 5.899 5.380 5.541 21,213,700 +0.34(+6.53%)
May 13, 2013 5.094 5.237 5.076 5.202 11,408,708 +0.06(+1.22%)
May 10, 2013 5.202 5.246 5.094 5.139 10,181,102 -0.01(-0.17%)
May 09, 2013 5.014 5.228 5.014 5.148 15,081,459 +0.11(+2.13%)
May 08, 2013 5.121 5.193 4.969 5.041 14,880,833 -0.05(-1.05%)
May 07, 2013 5.041 5.282 4.924 5.094 21,928,868 +0.17(+3.45%)
May 06, 2013 4.701 5.130 4.692 4.924 19,554,130 +0.22(+4.75%)
May 03, 2013 4.781 4.907 4.674 4.701 9,093,266 -0.01(-0.19%)
May 02, 2013 4.612 4.817 4.549 4.710 9,288,302 +0.13(+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.