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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

15.35 -0.21 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.611 5.738 5.602 5.629 9,519,154 -0.03(-0.48%)
May 30, 2013 5.656 5.738 5.602 5.656 10,963,728 +0.02(+0.32%)
May 29, 2013 5.766 5.893 5.556 5.638 12,117,882 -0.25(-4.18%)
May 28, 2013 5.593 5.921 5.593 5.884 14,823,373 +0.39(+7.13%)
May 24, 2013 5.565 5.593 5.383 5.492 6,535,918 -0.09(-1.63%)
May 23, 2013 5.365 5.693 5.292 5.583 11,758,811 +0.10(+1.83%)
May 22, 2013 5.757 5.957 5.347 5.483 16,918,316 -0.27(-4.75%)
May 21, 2013 5.684 5.811 5.675 5.757 10,844,171 +0.15(+2.60%)
May 20, 2013 5.492 5.711 5.474 5.611 11,144,913 +0.08(+1.48%)
May 17, 2013 5.492 5.602 5.429 5.529 10,093,471 +0.10(+1.85%)
May 16, 2013 5.784 5.784 5.383 5.429 15,993,838 -0.22(-3.87%)
May 15, 2013 5.629 6.012 5.483 5.647 20,815,138 +0.35(+6.53%)
May 13, 2013 5.192 5.338 5.174 5.301 11,194,362 +0.06(+1.22%)
May 10, 2013 5.301 5.347 5.192 5.237 9,989,820 -0.01(-0.17%)
May 09, 2013 5.110 5.328 5.110 5.246 14,798,109 +0.11(+2.13%)
May 08, 2013 5.219 5.292 5.064 5.137 14,601,253 -0.05(-1.05%)
May 07, 2013 5.137 5.383 5.019 5.192 21,516,870 +0.17(+3.45%)
May 06, 2013 4.791 5.228 4.782 5.019 19,186,748 +0.23(+4.75%)
May 03, 2013 4.873 5.001 4.764 4.791 8,922,422 -0.01(-0.19%)
May 02, 2013 4.700 4.909 4.636 4.800 9,113,794 +0.14(+2.93%)
May 01, 2013 4.800 4.832 4.600 4.664 12,397,407 -0.26(-5.19%)
Apr 30, 2013 4.545 5.073 4.484 4.919 27,060,874 -0.07(-1.46%)
Apr 29, 2013 5.001 5.092 4.873 4.991 10,627,318 +0.13(+2.62%)
Apr 26, 2013 4.873 4.935 4.800 4.864 8,074,602 -0.04(-0.74%)
Apr 25, 2013 4.891 5.064 4.864 4.900 13,983,235 +0.08(+1.70%)
Apr 24, 2013 4.682 4.837 4.627 4.818 8,263,134 +0.12(+2.52%)
Apr 23, 2013 4.636 4.755 4.600 4.700 10,587,941 +0.13(+2.79%)
Apr 22, 2013 4.591 4.654 4.427 4.572 10,920,368 +0.03(+0.60%)
Apr 19, 2013 4.317 4.654 4.290 4.545 12,958,312 +0.21(+4.83%)
Apr 18, 2013 4.381 4.445 4.144 4.336 11,157,002 -0.03(-0.63%)
Apr 17, 2013 4.563 4.618 4.336 4.363 16,219,070 -0.26(-5.71%)
Apr 16, 2013 4.700 4.736 4.472 4.627 18,351,876 +0.03(+0.59%)
Apr 15, 2013 4.682 4.782 4.572 4.600 13,624,985 -0.10(-2.13%)
Apr 12, 2013 4.736 4.800 4.645 4.700 8,263,111 -0.09(-1.90%)
Apr 11, 2013 4.782 4.923 4.718 4.791 14,719,190 -0.02(-0.38%)
Apr 10, 2013 4.718 4.932 4.709 4.809 20,974,304 +0.12(+2.52%)
Apr 09, 2013 5.110 5.265 4.673 4.691 42,767,360 -0.27(-5.50%)
Apr 08, 2013 4.591 4.973 4.509 4.964 34,837,444 +0.46(+10.32%)
Apr 05, 2013 4.308 4.541 4.281 4.500 12,778,838 +0.06(+1.44%)
Apr 04, 2013 4.409 4.609 4.281 4.436 13,435,917 +0.00(+0.00%)
Apr 03, 2013 4.554 4.591 4.317 4.436 13,190,113 -0.12(-2.60%)
Apr 02, 2013 4.609 4.691 4.490 4.554 14,491,546 -0.01(-0.20%)
Apr 01, 2013 4.518 4.700 4.409 4.563 25,613,364 +0.05(+1.21%)
Mar 28, 2013 4.153 4.509 4.144 4.509 42,335,636 +0.32(+7.61%)
Mar 27, 2013 3.971 4.208 3.926 4.190 18,122,898 +0.15(+3.60%)
Mar 26, 2013 4.126 4.190 4.008 4.044 14,101,500 -0.07(-1.77%)
Mar 25, 2013 4.208 4.281 4.035 4.117 14,229,653 +0.00(+0.00%)
Mar 22, 2013 4.190 4.217 3.935 4.117 26,965,024 -0.06(-1.53%)
Mar 21, 2013 4.217 4.290 4.144 4.181 21,402,752 -0.08(-1.92%)
Mar 20, 2013 4.390 4.409 4.144 4.263 30,910,222 -0.07(-1.68%)
Mar 19, 2013 4.509 4.536 4.327 4.336 16,175,977 -0.14(-3.05%)
Mar 18, 2013 4.354 4.554 4.327 4.472 15,383,246 +0.00(+0.00%)
Mar 15, 2013 4.536 4.563 4.399 4.472 16,508,674 -0.04(-0.81%)
Mar 14, 2013 4.591 4.673 4.481 4.509 19,474,014 -0.05(-1.20%)
Mar 13, 2013 4.582 4.645 4.518 4.563 13,549,680 -0.01(-0.20%)
Mar 12, 2013 4.700 4.773 4.509 4.572 24,196,030 -0.10(-2.14%)
Mar 11, 2013 4.481 4.727 4.404 4.673 33,581,928 +0.20(+4.48%)
Mar 08, 2013 4.654 4.700 4.327 4.472 50,241,204 -0.01(-0.20%)
Mar 07, 2013 4.773 4.864 4.463 4.481 210,206,016 -0.63(-12.30%)
Mar 06, 2013 5.347 5.638 4.900 5.110 128,703,496 +0.25(+5.06%)
Mar 05, 2013 4.336 4.891 4.235 4.864 66,463,184 +1.06(+27.75%)
Mar 04, 2013 3.689 4.208 3.589 3.807 49,505,232 +0.36(+10.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.