Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

20.70 -0.09 (-0.46%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 23, 2024 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 (%)
Jul 30, 2010 7.636 7.822 7.484 7.636 4,457,105 -0.16(-2.05%)
Jul 29, 2010 7.893 7.955 7.502 7.795 5,075,026 -0.10(-1.24%)
Jul 28, 2010 7.893 7.938 7.636 7.893 8,890 +0.11(+1.37%)
Jul 27, 2010 8.027 8.142 7.715 7.787 3,712 -0.15(-1.90%)
Jul 26, 2010 8.009 8.320 7.858 7.938 7,683,283 -0.12(-1.43%)
Jul 23, 2010 7.564 8.071 7.476 8.053 8,631,719 +0.40(+5.23%)
Jul 22, 2010 7.458 7.795 7.387 7.653 9,966,293 +0.34(+4.62%)
Jul 21, 2010 7.644 7.680 7.262 7.316 10,286,959 -0.28(-3.74%)
Jul 20, 2010 7.120 7.751 6.889 7.600 29,525,906 +0.65(+9.34%)
Jul 19, 2010 6.782 6.969 6.507 6.951 5,817,392 +0.19(+2.76%)
Jul 16, 2010 6.764 7.182 6.702 6.764 6,327,750 -0.54(-7.42%)
Jul 15, 2010 7.218 7.360 6.933 7.307 6,467,621 +0.12(+1.73%)
Jul 14, 2010 7.138 7.307 6.995 7.182 5,939,526 -0.03(-0.37%)
Jul 13, 2010 7.209 7.276 7.004 7.209 19,871 +0.29(+4.24%)
Jul 12, 2010 7.013 7.147 6.844 6.916 4,109,475 -0.16(-2.26%)
Jul 09, 2010 7.075 7.102 6.747 7.075 3,916,096 +0.16(+2.31%)
Jul 08, 2010 6.791 6.933 6.600 6.916 4,520,809 +0.25(+3.73%)
Jul 07, 2010 6.320 6.667 6.267 6.667 5,714,048 +0.39(+6.23%)
Jul 06, 2010 6.276 6.658 6.204 6.276 9,988 -0.01(-0.14%)
Jul 02, 2010 6.284 6.427 6.124 6.284 5,807,871 +0.06(+1.00%)
Jul 01, 2010 6.231 6.249 5.760 6.222 12,558,932 +0.10(+1.60%)
Jun 30, 2010 6.124 6.476 6.107 6.124 15,863 -0.25(-3.91%)
Jun 29, 2010 6.676 6.747 6.160 6.373 9,603,707 -0.76(-10.60%)
Jun 25, 2010 7.129 7.324 6.818 7.129 7,770,168 +0.11(+1.52%)
Jun 24, 2010 7.022 7.307 6.640 7.022 7,929 +0.19(+2.73%)
Jun 23, 2010 7.244 7.298 6.800 6.836 11,958,516 -0.44(-6.10%)
Jun 22, 2010 7.280 7.609 7.191 7.280 5,780 -0.33(-4.32%)
Jun 21, 2010 8.044 8.098 7.556 7.609 5,457,931 -0.25(-3.17%)
Jun 18, 2010 7.858 7.858 7.600 7.858 6,242,524 +0.15(+1.96%)
Jun 17, 2010 7.707 7.893 7.529 7.707 1,121 -0.06(-0.80%)
Jun 16, 2010 7.920 7.938 7.680 7.769 7,167,604 -0.29(-3.64%)
Jun 15, 2010 8.062 8.169 7.600 8.062 10,047 +0.57(+7.59%)
Jun 14, 2010 7.413 7.689 7.369 7.493 5,657,370 +0.20(+2.68%)
Jun 11, 2010 7.084 7.316 7.004 7.298 4,634,047 +0.09(+1.23%)
Jun 10, 2010 7.209 7.209 6.756 7.209 12,822 +0.61(+9.30%)
Jun 09, 2010 6.711 6.916 6.498 6.596 9,689,608 +0.00(+0.00%)
Jun 08, 2010 6.684 6.800 6.187 6.596 12,077,928 -0.02(-0.27%)
Jun 07, 2010 7.236 7.280 6.587 6.613 9,351,459 -0.53(-7.46%)
Jun 04, 2010 7.147 7.511 6.995 7.147 11,632,576 -0.57(-7.37%)
Jun 03, 2010 7.715 7.813 7.520 7.715 6,615,170 +0.12(+1.52%)
Jun 02, 2010 7.600 7.724 7.271 7.600 9,878,230 +0.03(+0.35%)
Jun 01, 2010 7.573 8.302 7.573 7.573 10,399 -0.75(-8.97%)
May 28, 2010 8.320 8.515 8.044 8.320 6,279,124 +0.12(+1.52%)
May 27, 2010 7.867 8.213 7.644 8.195 8,476,924 +0.58(+7.58%)
May 26, 2010 7.618 8.053 7.529 7.618 8,174 -0.03(-0.35%)
May 25, 2010 6.942 7.680 6.809 7.644 10,006 +0.33(+4.50%)
May 24, 2010 7.733 7.875 7.280 7.316 6,077,496 -0.41(-5.29%)
May 21, 2010 7.040 7.929 6.853 7.724 11,984,416 +0.42(+5.72%)
May 20, 2010 7.191 7.644 7.111 7.307 6,356 -0.66(-8.26%)
May 19, 2010 7.911 8.133 7.422 7.964 13,666,022 +0.43(+5.66%)
May 18, 2010 8.160 8.267 7.422 7.538 362 -0.47(-5.88%)
May 17, 2010 7.929 8.213 7.564 8.009 7,425,956 +0.03(+0.33%)
May 14, 2010 7.982 8.427 7.724 7.982 11,225,912 -0.63(-7.33%)
May 13, 2010 8.755 8.942 8.489 8.613 5,274,606 -0.16(-1.82%)
May 12, 2010 8.480 8.809 8.480 8.773 8,178,266 +0.44(+5.34%)
May 11, 2010 8.524 8.551 8.267 8.329 675 -0.20(-2.29%)
May 10, 2010 8.418 8.533 8.355 8.524 10,860,091 +0.89(+11.64%)
May 07, 2010 7.911 8.204 7.253 7.636 18,810,178 +0.54(+7.64%)
May 06, 2010 8.533 8.827 6.222 7.093 5,301 -1.38(-16.26%)
May 05, 2010 8.995 9.369 8.382 8.471 17,459,446 -0.61(-6.75%)
May 04, 2010 9.395 9.644 8.880 9.084 2,587 -0.85(-8.59%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.