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 )

15.14 USD -0.11 (-0.72%)
Streaming Delayed Price Updated: 11:28 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.940 7.100 6.220 6.350 6,480,690 -0.62(-8.90%)
Mar 30, 2020 7.570 7.900 6.540 6.970 5,981,350 -1.00(-12.55%)
Mar 27, 2020 7.940 8.190 7.660 7.970 7,229,800 -0.29(-3.51%)
Mar 26, 2020 6.700 8.460 6.610 8.260 9,783,016 +1.70(+25.91%)
Mar 25, 2020 6.010 6.760 5.780 6.560 9,335,164 +0.60(+10.07%)
Mar 24, 2020 5.710 6.170 5.660 5.960 8,034,165 +0.65(+12.24%)
Mar 23, 2020 6.580 6.700 5.060 5.310 6,564,217 -1.45(-21.45%)
Mar 20, 2020 7.550 7.730 6.580 6.760 11,194,500 -0.59(-8.03%)
Mar 19, 2020 5.750 8.170 5.150 7.350 11,938,776 +1.48(+25.21%)
Mar 18, 2020 7.360 7.390 4.340 5.870 9,703,709 -1.95(-24.94%)
Mar 17, 2020 7.950 8.030 7.180 7.820 10,865,879 +0.00(+0.00%)
Mar 16, 2020 8.000 8.950 7.720 7.820 6,155,245 -1.87(-19.30%)
Mar 13, 2020 10.14 10.36 9.325 9.690 7,190,500 +0.02(+0.21%)
Mar 12, 2020 9.720 10.21 9.300 9.670 8,385,989 -0.76(-7.29%)
Mar 11, 2020 10.99 11.15 10.18 10.43 6,963,977 -0.84(-7.45%)
Mar 10, 2020 11.63 11.77 11.01 11.27 4,609,508 -0.04(-0.35%)
Mar 09, 2020 11.60 11.82 10.85 11.31 3,717,020 -1.11(-8.94%)
Mar 06, 2020 12.39 12.82 12.20 12.42 3,594,900 -0.36(-2.82%)
Mar 05, 2020 12.80 13.06 12.61 12.78 3,807,992 -0.26(-1.99%)
Mar 04, 2020 12.93 13.13 12.81 13.04 3,249,062 +0.23(+1.80%)
Mar 03, 2020 12.73 13.02 12.57 12.81 7,410,395 +0.06(+0.47%)
Mar 02, 2020 12.05 12.76 12.01 12.75 5,167,513 +0.72(+5.99%)
Feb 28, 2020 11.97 12.19 11.84 12.03 7,537,100 -0.21(-1.72%)
Feb 27, 2020 12.47 12.70 12.23 12.24 5,100,317 -0.38(-3.01%)
Feb 26, 2020 12.81 12.97 12.59 12.62 4,296,425 -0.18(-1.41%)
Feb 25, 2020 13.09 13.15 12.73 12.80 4,152,156 -0.26(-1.99%)
Feb 24, 2020 13.07 13.26 13.04 13.06 3,638,637 -0.30(-2.25%)
Feb 21, 2020 13.44 13.58 13.36 13.36 2,635,300 -0.12(-0.89%)
Feb 20, 2020 13.24 13.53 13.20 13.48 3,280,034 +0.20(+1.51%)
Feb 19, 2020 13.60 13.64 13.26 13.28 3,445,673 -0.32(-2.35%)
Feb 18, 2020 13.55 13.69 13.53 13.60 2,442,832 -0.01(-0.07%)
Feb 14, 2020 13.75 13.79 13.54 13.61 4,343,000 -0.20(-1.45%)
Feb 13, 2020 13.80 13.91 13.75 13.81 2,588,148 -0.04(-0.29%)
Feb 12, 2020 14.11 14.24 13.78 13.85 5,795,712 -0.33(-2.33%)
Feb 11, 2020 14.19 14.32 14.15 14.18 2,134,330 +0.02(+0.14%)
Feb 10, 2020 14.18 14.20 14.02 14.16 2,175,311 -0.09(-0.63%)
Feb 07, 2020 14.36 14.43 14.22 14.25 3,377,000 -0.12(-0.84%)
Feb 06, 2020 14.50 14.61 14.34 14.37 3,863,752 -0.15(-1.03%)
Feb 05, 2020 14.38 14.57 14.38 14.52 3,513,888 +0.26(+1.82%)
Feb 04, 2020 14.68 15.24 14.20 14.26 7,528,691 +0.16(+1.13%)
Feb 03, 2020 13.84 14.15 13.81 14.10 4,245,396 +0.31(+2.25%)
Jan 31, 2020 13.82 13.95 13.77 13.79 3,598,000 -0.10(-0.72%)
Jan 30, 2020 13.70 13.91 13.59 13.89 3,967,512 +0.11(+0.80%)
Jan 29, 2020 13.82 13.89 13.73 13.78 3,160,775 +0.00(+0.00%)
Jan 28, 2020 13.75 13.83 13.72 13.78 1,811,582 +0.11(+0.80%)
Jan 27, 2020 13.61 13.76 13.54 13.67 2,019,935 -0.11(-0.80%)
Jan 24, 2020 14.00 14.03 13.72 13.78 2,113,700 -0.23(-1.64%)
Jan 23, 2020 14.07 14.07 13.90 14.01 2,362,035 -0.05(-0.36%)
Jan 22, 2020 14.07 14.11 14.01 14.06 2,736,395 +0.02(+0.14%)
Jan 21, 2020 14.04 14.15 13.96 14.04 2,149,378 -0.05(-0.35%)
Jan 17, 2020 14.10 14.15 14.01 14.09 1,440,200 +0.06(+0.43%)
Jan 16, 2020 13.95 14.05 13.93 14.03 1,571,378 +0.12(+0.86%)
Jan 15, 2020 13.83 14.03 13.83 13.91 2,277,578 +0.07(+0.51%)
Jan 14, 2020 13.82 13.84 13.74 13.84 2,539,873 -0.01(-0.07%)
Jan 13, 2020 13.91 13.97 13.79 13.85 1,420,137 -0.04(-0.29%)
Jan 10, 2020 14.07 14.07 13.86 13.89 1,255,900 -0.14(-1.00%)
Jan 09, 2020 13.94 14.16 13.92 14.03 1,818,252 +0.21(+1.52%)
Jan 08, 2020 13.87 13.95 13.80 13.82 1,966,532 -0.06(-0.43%)
Jan 07, 2020 13.94 14.03 13.86 13.88 1,764,383 -0.12(-0.86%)
Jan 06, 2020 13.96 14.05 13.88 14.00 1,484,425 -0.05(-0.36%)
Jan 03, 2020 14.00 14.18 13.99 14.05 1,893,600 -0.11(-0.78%)
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.