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 )

22.27 +0.14 (+0.66%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.947 10.04 9.867 9.894 4,311,982 -0.04(-0.36%)
Jul 30, 2015 9.813 9.970 9.804 9.929 3,798,736 +0.09(+0.91%)
Jul 29, 2015 9.786 9.894 9.697 9.840 3,974,298 +0.04(+0.46%)
Jul 28, 2015 9.804 9.822 9.621 9.795 6,019,953 +0.04(+0.37%)
Jul 27, 2015 9.742 9.876 9.652 9.760 5,851,362 -0.04(-0.46%)
Jul 24, 2015 9.885 9.920 9.751 9.804 4,961,668 -0.09(-0.90%)
Jul 23, 2015 9.965 10.13 9.880 9.894 6,178,102 -0.04(-0.45%)
Jul 22, 2015 9.822 9.974 9.822 9.938 4,412,787 +0.11(+1.09%)
Jul 21, 2015 9.885 9.979 9.831 9.831 5,264,664 -0.03(-0.27%)
Jul 20, 2015 10.04 10.05 9.831 9.858 6,367,113 -0.16(-1.61%)
Jul 17, 2015 10.13 10.24 9.992 10.02 8,413,162 -0.10(-0.97%)
Jul 16, 2015 10.38 10.38 9.929 10.12 13,112,094 -0.14(-1.39%)
Jul 15, 2015 10.43 10.47 10.24 10.26 7,666,543 -0.14(-1.37%)
Jul 14, 2015 10.32 10.47 10.32 10.40 6,297,291 +0.06(+0.61%)
Jul 13, 2015 10.28 10.37 10.25 10.34 6,384,817 +0.13(+1.22%)
Jul 10, 2015 10.20 10.27 10.17 10.22 6,093,738 +0.13(+1.33%)
Jul 09, 2015 10.13 10.15 10.03 10.08 4,321,637 +0.12(+1.17%)
Jul 08, 2015 9.965 10.14 9.889 9.965 3,478,383 -0.06(-0.62%)
Jul 07, 2015 10.02 10.05 9.777 10.03 4,312,412 +0.04(+0.36%)
Jul 06, 2015 10.02 10.16 9.965 9.992 4,188,732 -0.13(-1.24%)
Jul 02, 2015 10.18 10.12 10.12 10.12 4,170,027 -0.03(-0.26%)
Jul 01, 2015 10.33 10.34 10.06 10.14 13,735,525 -0.03(-0.26%)
Jun 30, 2015 10.11 10.27 9.965 10.17 7,187,245 +0.10(+0.98%)
Jun 29, 2015 10.11 10.30 10.06 10.07 5,925,913 -0.19(-1.83%)
Jun 26, 2015 10.22 10.32 10.21 10.26 6,239,878 +0.04(+0.44%)
Jun 25, 2015 10.15 10.30 10.13 10.22 5,514,198 +0.10(+0.97%)
Jun 24, 2015 10.10 10.17 10.06 10.12 10,015,066 +0.00(+0.00%)
Jun 23, 2015 10.22 10.26 10.11 10.12 7,149,790 -0.08(-0.79%)
Jun 22, 2015 10.24 10.27 10.13 10.20 4,360,389 +0.02(+0.18%)
Jun 19, 2015 10.10 10.19 10.05 10.18 8,446,352 +0.07(+0.71%)
Jun 18, 2015 10.05 10.11 10.01 10.11 6,567,264 +0.11(+1.07%)
Jun 17, 2015 10.07 10.07 9.894 10.00 5,991,830 -0.04(-0.44%)
Jun 16, 2015 9.965 10.13 9.912 10.05 4,998,364 +0.07(+0.72%)
Jun 15, 2015 9.965 10.03 9.894 9.974 5,583,407 -0.08(-0.80%)
Jun 12, 2015 9.983 10.10 9.903 10.05 4,934,820 +0.04(+0.45%)
Jun 11, 2015 9.912 10.04 9.858 10.01 4,671,090 +0.13(+1.27%)
Jun 10, 2015 9.782 9.929 9.724 9.885 4,898,970 +0.14(+1.47%)
Jun 09, 2015 9.813 9.813 9.652 9.742 4,070,569 -0.04(-0.46%)
Jun 08, 2015 9.688 9.831 9.661 9.786 4,526,611 +0.09(+0.92%)
Jun 05, 2015 9.724 9.786 9.652 9.697 2,648,746 -0.03(-0.28%)
Jun 04, 2015 9.715 9.876 9.599 9.724 4,907,491 -0.05(-0.55%)
Jun 03, 2015 9.697 9.804 9.643 9.777 6,204,378 +0.10(+1.02%)
Jun 02, 2015 9.581 9.742 9.563 9.679 2,777,969 +0.06(+0.65%)
Jun 01, 2015 9.760 9.795 9.590 9.617 3,318,951 -0.08(-0.83%)
May 29, 2015 9.652 9.849 9.608 9.697 6,600,396 +0.04(+0.37%)
May 28, 2015 9.688 9.701 9.536 9.661 3,624,862 -0.04(-0.37%)
May 27, 2015 9.572 9.697 9.491 9.697 3,036,033 +0.13(+1.40%)
May 26, 2015 9.563 9.590 9.447 9.563 7,970,152 -0.04(-0.47%)
May 22, 2015 9.697 9.608 9.608 9.608 3,064,330 -0.08(-0.83%)
May 21, 2015 9.661 9.742 9.617 9.688 5,600,919 +0.00(+0.00%)
May 20, 2015 9.554 9.706 9.536 9.688 3,681,996 +0.13(+1.40%)
May 19, 2015 9.643 9.688 9.545 9.554 4,011,598 -0.09(-0.93%)
May 18, 2015 9.563 9.679 9.554 9.643 4,849,119 +0.06(+0.65%)
May 15, 2015 9.742 9.742 9.554 9.581 4,135,264 -0.17(-1.74%)
May 14, 2015 9.617 9.786 9.536 9.751 9,415,981 +0.16(+1.68%)
May 13, 2015 9.590 9.697 9.554 9.590 4,427,137 +0.02(+0.19%)
May 12, 2015 9.599 9.617 9.411 9.572 4,164,426 -0.09(-0.93%)
May 11, 2015 9.483 9.751 9.438 9.661 6,194,623 +0.16(+1.69%)
May 08, 2015 9.465 9.697 9.429 9.500 8,326,186 +0.13(+1.43%)
May 07, 2015 9.232 9.402 9.197 9.366 2,851,424 +0.11(+1.16%)
May 06, 2015 9.340 9.348 9.161 9.259 5,409,833 -0.06(-0.67%)
May 05, 2015 9.438 9.447 9.268 9.322 6,709,916 -0.07(-0.76%)
May 04, 2015 9.313 9.456 9.268 9.393 7,471,162 +0.13(+1.45%)
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.