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 (%)
Jul 31, 2017 10.25 10.46 10.25 10.43 2,244,991 +0.20(+1.92%)
Jul 28, 2017 10.35 10.41 10.21 10.23 2,027,798 -0.13(-1.29%)
Jul 27, 2017 10.42 10.59 10.36 10.37 2,232,415 -0.04(-0.43%)
Jul 26, 2017 10.46 10.55 10.39 10.41 2,692,460 -0.03(-0.26%)
Jul 25, 2017 10.65 10.73 10.39 10.44 2,730,549 -0.09(-0.85%)
Jul 24, 2017 10.62 10.68 10.51 10.53 1,777,879 -0.12(-1.09%)
Jul 21, 2017 10.65 10.71 10.39 10.64 4,082,944 +0.13(+1.28%)
Jul 20, 2017 10.72 10.90 10.39 10.51 5,212,257 -0.07(-0.68%)
Jul 19, 2017 10.51 10.62 10.47 10.58 3,169,865 +0.07(+0.68%)
Jul 18, 2017 10.38 10.55 10.37 10.51 2,385,408 +0.07(+0.68%)
Jul 17, 2017 10.40 10.48 10.32 10.44 3,139,848 +0.04(+0.34%)
Jul 14, 2017 10.30 10.47 10.22 10.40 1,461,127 +0.04(+0.35%)
Jul 13, 2017 10.44 10.47 10.34 10.37 1,878,388 -0.08(-0.77%)
Jul 12, 2017 10.27 10.51 10.27 10.45 3,243,257 +0.17(+1.65%)
Jul 11, 2017 10.35 10.35 10.22 10.28 2,704,061 -0.04(-0.43%)
Jul 10, 2017 10.22 10.45 10.18 10.32 3,812,926 +0.03(+0.26%)
Jul 07, 2017 10.20 10.31 10.15 10.30 1,676,030 +0.13(+1.23%)
Jul 06, 2017 10.24 10.27 10.10 10.17 3,118,185 -0.12(-1.13%)
Jul 05, 2017 10.23 10.33 10.11 10.29 3,732,523 +0.05(+0.52%)
Jul 03, 2017 10.05 10.31 10.03 10.23 1,843,013 +0.22(+2.23%)
Jun 30, 2017 10.07 10.11 9.867 10.01 2,605,956 -0.03(-0.27%)
Jun 29, 2017 10.07 10.16 9.938 10.04 3,767,550 +0.04(+0.45%)
Jun 28, 2017 9.894 10.03 9.876 9.992 3,889,050 +0.17(+1.73%)
Jun 27, 2017 9.733 9.831 9.643 9.822 4,591,283 +0.13(+1.38%)
Jun 26, 2017 9.742 9.831 9.617 9.688 3,465,779 -0.03(-0.28%)
Jun 23, 2017 9.608 9.737 9.590 9.715 7,580,329 +0.14(+1.49%)
Jun 22, 2017 9.804 9.831 9.554 9.572 4,696,025 -0.22(-2.28%)
Jun 21, 2017 9.894 9.929 9.751 9.795 4,164,225 -0.09(-0.90%)
Jun 20, 2017 10.04 10.07 9.840 9.885 4,608,705 -0.23(-2.30%)
Jun 19, 2017 10.04 10.13 10.01 10.12 2,533,916 +0.13(+1.34%)
Jun 16, 2017 9.983 10.02 9.853 9.983 5,433,544 -0.03(-0.27%)
Jun 15, 2017 10.00 10.08 9.952 10.01 2,633,019 -0.10(-0.97%)
Jun 14, 2017 10.05 10.11 9.956 10.11 3,683,731 +0.03(+0.27%)
Jun 13, 2017 10.00 10.12 9.992 10.08 3,531,437 +0.10(+0.98%)
Jun 12, 2017 9.912 10.19 9.903 9.983 5,243,990 +0.08(+0.81%)
Jun 09, 2017 9.733 9.912 9.706 9.903 3,685,955 +0.19(+1.93%)
Jun 08, 2017 9.608 9.862 9.545 9.715 4,184,954 +0.19(+1.97%)
Jun 07, 2017 9.465 9.527 9.411 9.527 2,444,327 +0.09(+0.95%)
Jun 06, 2017 9.322 9.518 9.214 9.438 3,345,825 +0.04(+0.38%)
Jun 05, 2017 9.634 9.661 9.402 9.402 2,579,530 -0.25(-2.59%)
Jun 02, 2017 9.590 9.813 9.559 9.652 3,068,289 +0.05(+0.56%)
Jun 01, 2017 9.500 9.621 9.465 9.599 2,623,315 +0.14(+1.51%)
May 31, 2017 9.518 9.545 9.277 9.456 3,098,829 -0.06(-0.66%)
May 30, 2017 9.661 9.688 9.483 9.518 3,500,453 -0.17(-1.75%)
May 26, 2017 9.572 9.742 9.518 9.688 2,006,251 +0.05(+0.56%)
May 25, 2017 9.777 9.813 9.608 9.634 2,584,932 -0.09(-0.92%)
May 24, 2017 9.652 9.764 9.626 9.724 4,812,894 +0.09(+0.93%)
May 23, 2017 9.518 9.643 9.375 9.634 3,096,714 +0.13(+1.41%)
May 22, 2017 9.483 9.536 9.345 9.500 2,878,411 +0.03(+0.28%)
May 19, 2017 9.456 9.572 9.414 9.474 3,806,052 +0.01(+0.09%)
May 18, 2017 9.474 9.545 9.402 9.465 2,953,669 -0.03(-0.28%)
May 17, 2017 9.581 9.634 9.411 9.491 4,516,504 -0.25(-2.57%)
May 16, 2017 9.652 9.764 9.652 9.742 2,966,036 +0.08(+0.83%)
May 15, 2017 9.590 9.737 9.590 9.661 2,857,335 +0.07(+0.75%)
May 12, 2017 9.643 9.643 9.496 9.590 3,248,555 -0.09(-0.92%)
May 11, 2017 9.429 9.760 9.429 9.679 5,596,602 +0.22(+2.36%)
May 10, 2017 9.456 9.500 9.348 9.456 4,403,212 -0.02(-0.19%)
May 09, 2017 9.393 9.634 9.384 9.474 5,259,851 +0.07(+0.76%)
May 08, 2017 9.384 9.554 9.331 9.402 3,757,597 +0.02(+0.19%)
May 05, 2017 9.617 9.634 9.366 9.384 3,765,298 -0.21(-2.23%)
May 04, 2017 9.411 9.617 9.411 9.599 3,278,030 +0.21(+2.19%)
May 03, 2017 9.357 9.415 9.304 9.393 2,926,653 +0.00(+0.00%)
May 02, 2017 9.268 9.456 9.197 9.393 5,480,550 +0.11(+1.15%)
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.