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 )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 8.356 8.401 8.231 8.276 5,350,503 +0.01(+0.11%)
Sep 29, 2015 8.213 8.303 8.151 8.267 5,799,113 +0.05(+0.65%)
Sep 28, 2015 8.401 8.432 8.160 8.213 7,139,163 -0.23(-2.75%)
Sep 25, 2015 8.571 8.682 8.383 8.446 6,089,636 -0.04(-0.42%)
Sep 24, 2015 8.410 8.499 8.106 8.481 12,560,830 -0.01(-0.11%)
Sep 23, 2015 8.544 8.651 8.481 8.490 3,957,611 -0.04(-0.42%)
Sep 22, 2015 8.678 8.754 8.463 8.526 6,431,112 -0.21(-2.35%)
Sep 21, 2015 8.830 8.857 8.597 8.732 14,510,918 -0.03(-0.31%)
Sep 18, 2015 9.053 9.071 8.696 8.758 11,421,767 -0.40(-4.39%)
Sep 17, 2015 9.250 9.344 9.098 9.160 4,609,765 -0.08(-0.87%)
Sep 16, 2015 9.178 9.268 9.134 9.241 3,619,935 +0.07(+0.78%)
Sep 15, 2015 9.116 9.178 9.009 9.169 4,702,569 +0.07(+0.79%)
Sep 14, 2015 9.143 9.183 9.044 9.098 3,429,584 -0.04(-0.39%)
Sep 11, 2015 8.991 9.143 8.982 9.134 4,331,209 +0.09(+0.99%)
Sep 10, 2015 9.062 9.160 9.018 9.044 6,159,116 -0.04(-0.49%)
Sep 09, 2015 9.303 9.330 9.080 9.089 8,941,215 -0.10(-1.07%)
Sep 08, 2015 9.259 9.330 9.169 9.187 6,844,147 +0.08(+0.88%)
Sep 04, 2015 9.152 9.107 9.107 9.107 2,440,287 -0.19(-2.02%)
Sep 03, 2015 9.214 9.384 9.214 9.295 3,232,257 +0.09(+0.97%)
Sep 02, 2015 9.178 9.259 9.107 9.205 2,626,372 +0.16(+1.78%)
Sep 01, 2015 9.241 9.330 9.026 9.044 5,152,685 -0.39(-4.17%)
Aug 31, 2015 9.402 9.491 9.375 9.438 2,786,329 -0.02(-0.19%)
Aug 28, 2015 9.339 9.500 9.330 9.455 3,570,148 +0.08(+0.86%)
Aug 27, 2015 9.250 9.420 9.178 9.375 4,793,354 +0.24(+2.64%)
Aug 26, 2015 8.964 9.160 8.781 9.134 7,060,864 +0.33(+3.76%)
Aug 25, 2015 9.035 9.071 8.785 8.803 6,502,230 +0.00(+0.00%)
Aug 24, 2015 8.749 9.102 8.642 8.803 10,354,377 -0.43(-4.65%)
Aug 21, 2015 9.196 9.411 9.035 9.232 5,138,414 -0.12(-1.24%)
Aug 20, 2015 9.545 9.572 9.348 9.348 3,180,565 -0.28(-2.88%)
Aug 19, 2015 9.679 9.724 9.581 9.625 2,224,492 -0.11(-1.10%)
Aug 18, 2015 9.768 9.786 9.670 9.732 3,688,585 -0.03(-0.27%)
Aug 17, 2015 9.679 9.813 9.634 9.759 3,095,240 +0.02(+0.18%)
Aug 14, 2015 9.581 9.741 9.581 9.741 1,727,779 +0.09(+0.93%)
Aug 13, 2015 9.679 9.786 9.643 9.652 2,238,281 -0.02(-0.18%)
Aug 12, 2015 9.616 9.688 9.487 9.670 3,407,034 -0.08(-0.82%)
Aug 11, 2015 9.697 9.831 9.674 9.750 4,027,751 -0.01(-0.09%)
Aug 10, 2015 9.679 9.768 9.652 9.759 3,175,400 +0.15(+1.58%)
Aug 07, 2015 9.661 9.670 9.464 9.607 6,069,240 -0.11(-1.10%)
Aug 06, 2015 9.795 9.831 9.643 9.715 2,935,724 -0.07(-0.73%)
Aug 05, 2015 9.884 9.965 9.768 9.786 4,032,567 -0.06(-0.64%)
Aug 04, 2015 9.858 9.893 9.804 9.849 3,191,184 -0.01(-0.09%)
Aug 03, 2015 9.884 9.992 9.813 9.858 4,068,560 -0.04(-0.36%)
Jul 31, 2015 9.947 10.04 9.867 9.893 4,312,121 -0.04(-0.36%)
Jul 30, 2015 9.813 9.969 9.804 9.929 3,798,858 +0.09(+0.91%)
Jul 29, 2015 9.786 9.893 9.697 9.840 3,974,426 +0.04(+0.46%)
Jul 28, 2015 9.804 9.822 9.621 9.795 6,020,147 +0.04(+0.37%)
Jul 27, 2015 9.741 9.875 9.652 9.759 5,851,551 -0.04(-0.46%)
Jul 24, 2015 9.884 9.920 9.750 9.804 4,961,828 -0.09(-0.90%)
Jul 23, 2015 9.965 10.13 9.880 9.893 6,178,301 -0.04(-0.45%)
Jul 22, 2015 9.822 9.974 9.822 9.938 4,412,929 +0.11(+1.09%)
Jul 21, 2015 9.884 9.978 9.831 9.831 5,264,833 -0.03(-0.27%)
Jul 20, 2015 10.04 10.05 9.831 9.858 6,367,318 -0.16(-1.61%)
Jul 17, 2015 10.13 10.24 9.992 10.02 8,413,433 -0.10(-0.97%)
Jul 16, 2015 10.38 10.38 9.929 10.12 13,112,517 -0.14(-1.39%)
Jul 15, 2015 10.43 10.47 10.24 10.26 7,666,790 -0.14(-1.37%)
Jul 14, 2015 10.32 10.47 10.32 10.40 6,297,494 +0.06(+0.60%)
Jul 13, 2015 10.28 10.37 10.25 10.34 6,385,022 +0.13(+1.22%)
Jul 10, 2015 10.20 10.27 10.17 10.22 6,093,934 +0.13(+1.33%)
Jul 09, 2015 10.13 10.15 10.03 10.08 4,321,776 +0.12(+1.17%)
Jul 08, 2015 9.965 10.14 9.889 9.965 3,478,495 -0.06(-0.62%)
Jul 07, 2015 10.02 10.05 9.777 10.03 4,312,551 +0.04(+0.36%)
Jul 06, 2015 10.02 10.16 9.965 9.992 4,188,867 -0.13(-1.24%)
Jul 02, 2015 10.18 10.12 10.12 10.12 4,170,161 -0.03(-0.26%)
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.