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 )

21.03 -0.04 (-0.19%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 8, 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 (%)
Apr 30, 2013 4.435 4.951 4.376 4.800 27,730,484 -0.07(-1.46%)
Apr 29, 2013 4.880 4.969 4.755 4.871 10,890,286 +0.12(+2.62%)
Apr 26, 2013 4.755 4.816 4.684 4.746 8,274,404 -0.04(-0.74%)
Apr 25, 2013 4.773 4.942 4.746 4.782 14,329,244 +0.08(+1.70%)
Apr 24, 2013 4.569 4.720 4.515 4.702 8,467,602 +0.12(+2.52%)
Apr 23, 2013 4.524 4.640 4.489 4.586 10,849,935 +0.12(+2.79%)
Apr 22, 2013 4.480 4.542 4.320 4.462 11,190,587 +0.03(+0.60%)
Apr 19, 2013 4.213 4.542 4.186 4.435 13,278,960 +0.20(+4.83%)
Apr 18, 2013 4.275 4.338 4.044 4.231 11,433,077 -0.03(-0.63%)
Apr 17, 2013 4.453 4.506 4.231 4.258 16,620,404 -0.26(-5.71%)
Apr 16, 2013 4.586 4.622 4.364 4.515 18,805,984 +0.03(+0.59%)
Apr 15, 2013 4.569 4.666 4.462 4.489 13,962,129 -0.10(-2.13%)
Apr 12, 2013 4.622 4.684 4.533 4.586 8,467,578 -0.09(-1.90%)
Apr 11, 2013 4.666 4.804 4.604 4.675 15,083,410 -0.02(-0.38%)
Apr 10, 2013 4.604 4.813 4.595 4.693 21,493,304 +0.12(+2.52%)
Apr 09, 2013 4.986 5.138 4.560 4.578 43,825,620 -0.27(-5.50%)
Apr 08, 2013 4.480 4.853 4.400 4.844 35,699,484 +0.45(+10.32%)
Apr 05, 2013 4.204 4.431 4.178 4.391 13,095,045 +0.06(+1.44%)
Apr 04, 2013 4.302 4.498 4.178 4.329 13,768,383 +0.00(+0.00%)
Apr 03, 2013 4.444 4.480 4.213 4.329 13,516,496 -0.12(-2.60%)
Apr 02, 2013 4.498 4.578 4.382 4.444 14,850,133 -0.01(-0.20%)
Apr 01, 2013 4.409 4.586 4.302 4.453 26,247,156 +0.05(+1.21%)
Mar 28, 2013 4.053 4.400 4.044 4.400 43,383,212 +0.31(+7.61%)
Mar 27, 2013 3.875 4.106 3.831 4.089 18,571,340 +0.14(+3.60%)
Mar 26, 2013 4.027 4.089 3.911 3.947 14,450,435 -0.07(-1.77%)
Mar 25, 2013 4.106 4.178 3.938 4.018 14,581,759 +0.00(+0.00%)
Mar 22, 2013 4.089 4.115 3.840 4.018 27,632,262 -0.06(-1.53%)
Mar 21, 2013 4.115 4.186 4.044 4.080 21,932,354 -0.08(-1.92%)
Mar 20, 2013 4.284 4.302 4.044 4.160 31,675,082 -0.07(-1.68%)
Mar 19, 2013 4.400 4.426 4.222 4.231 16,576,245 -0.13(-3.06%)
Mar 18, 2013 4.249 4.444 4.222 4.364 15,763,897 +0.00(+0.00%)
Mar 15, 2013 4.426 4.453 4.293 4.364 16,917,174 -0.04(-0.81%)
Mar 14, 2013 4.480 4.560 4.373 4.400 19,955,890 -0.05(-1.20%)
Mar 13, 2013 4.471 4.533 4.409 4.453 13,884,961 -0.01(-0.20%)
Mar 12, 2013 4.586 4.658 4.400 4.462 24,794,750 -0.10(-2.14%)
Mar 11, 2013 4.373 4.613 4.298 4.560 34,412,900 +0.20(+4.48%)
Mar 08, 2013 4.542 4.586 4.222 4.364 51,484,400 -0.01(-0.20%)
Mar 07, 2013 4.658 4.746 4.355 4.373 215,407,472 -0.61(-12.30%)
Mar 06, 2013 5.218 5.502 4.782 4.986 131,888,208 +0.24(+5.06%)
Mar 05, 2013 4.231 4.773 4.133 4.746 68,107,784 +1.03(+27.75%)
Mar 04, 2013 3.600 4.106 3.502 3.715 50,730,216 +0.35(+10.29%)
Mar 01, 2013 2.711 3.404 2.627 3.369 38,061,296 +0.72(+27.18%)
Feb 28, 2013 2.276 2.800 2.240 2.649 40,712,628 +0.16(+6.43%)
Feb 27, 2013 2.347 2.551 2.315 2.489 13,164,770 +0.16(+6.87%)
Feb 26, 2013 2.320 2.462 2.231 2.329 10,140,230 +0.02(+0.77%)
Feb 25, 2013 2.471 2.489 2.311 2.311 4,414,969 -0.12(-4.76%)
Feb 22, 2013 2.391 2.471 2.382 2.427 3,570,217 +0.09(+3.80%)
Feb 21, 2013 2.302 2.338 2.267 2.338 5,057,956 +0.03(+1.15%)
Feb 20, 2013 2.382 2.613 2.311 2.311 7,322,692 -0.03(-1.14%)
Feb 19, 2013 2.373 2.409 2.320 2.338 4,273,742 -0.04(-1.50%)
Feb 15, 2013 2.462 2.498 2.355 2.373 2,839,326 -0.08(-3.26%)
Feb 14, 2013 2.391 2.462 2.382 2.453 2,076,109 +0.03(+1.10%)
Feb 13, 2013 2.480 2.524 2.400 2.427 3,020,937 -0.07(-2.85%)
Feb 12, 2013 2.391 2.498 2.364 2.498 2,604,867 +0.10(+4.07%)
Feb 11, 2013 2.355 2.498 2.293 2.400 6,311,825 -0.04(-1.82%)
Feb 08, 2013 2.489 2.569 2.444 2.444 3,478,266 -0.04(-1.43%)
Feb 07, 2013 2.622 2.631 2.458 2.480 3,662,567 -0.10(-3.79%)
Feb 06, 2013 2.515 2.595 2.515 2.578 6,897,619 +0.12(+5.07%)
Feb 04, 2013 2.533 2.578 2.444 2.453 3,811,361 -0.10(-3.83%)
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.