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:

Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.435 6.605 6.346 6.444 30,098 -0.02(-0.28%)
Aug 30, 2010 6.658 6.667 6.426 6.462 2,416,291 -0.08(-1.23%)
Aug 27, 2010 6.408 6.703 6.283 6.542 3,300,371 +0.10(+1.53%)
Aug 26, 2010 6.506 6.685 6.399 6.444 4,948 -0.03(-0.41%)
Aug 25, 2010 6.238 6.515 6.158 6.471 4,899 +0.14(+2.26%)
Aug 24, 2010 6.247 6.515 6.068 6.328 20,913 -0.01(-0.14%)
Aug 23, 2010 6.578 6.658 6.337 6.337 2,718,135 -0.26(-3.93%)
Aug 20, 2010 6.497 6.605 6.417 6.596 3,441,710 +0.05(+0.82%)
Aug 19, 2010 6.953 7.007 6.480 6.542 17,112 -0.45(-6.39%)
Aug 18, 2010 6.944 7.096 6.775 6.989 76,962 +0.05(+0.77%)
Aug 17, 2010 6.757 7.034 6.667 6.935 12,037 +0.34(+5.15%)
Aug 16, 2010 6.435 6.703 6.399 6.596 2,684,917 +0.12(+1.79%)
Aug 13, 2010 6.480 6.703 6.471 6.480 2,888,456 -0.09(-1.37%)
Aug 12, 2010 6.649 6.882 6.551 6.569 3,985,226 -0.22(-3.28%)
Aug 11, 2010 6.873 7.034 6.703 6.792 21,443 -0.38(-5.24%)
Aug 10, 2010 7.186 7.275 7.007 7.168 447 -0.17(-2.31%)
Aug 09, 2010 7.463 7.534 7.239 7.338 4,121,898 +0.05(+0.74%)
Aug 06, 2010 7.284 8.008 7.221 7.284 13,136,114 -0.46(-6.00%)
Aug 05, 2010 7.346 7.954 7.257 7.749 6,949,281 +0.31(+4.21%)
Aug 04, 2010 7.579 7.650 7.311 7.436 4,203,844 -0.08(-1.07%)
Aug 03, 2010 7.668 7.767 7.364 7.516 6,910,418 -0.40(-5.08%)
Aug 02, 2010 7.892 7.990 7.740 7.918 5,980,019 +0.24(+3.14%)
Jul 30, 2010 7.677 7.865 7.525 7.677 4,432,905 -0.16(-2.05%)
Jul 29, 2010 7.936 7.999 7.543 7.838 5,047,471 -0.10(-1.24%)
Jul 28, 2010 7.936 7.981 7.677 7.936 8,842 +0.11(+1.37%)
Jul 27, 2010 8.070 8.187 7.758 7.829 3,692 -0.15(-1.90%)
Jul 26, 2010 8.053 8.365 7.901 7.981 7,641,566 -0.12(-1.43%)
Jul 23, 2010 7.606 8.115 7.516 8.097 8,584,852 +0.40(+5.23%)
Jul 22, 2010 7.498 7.838 7.427 7.695 9,912,180 +0.34(+4.62%)
Jul 21, 2010 7.686 7.722 7.302 7.355 10,231,104 -0.29(-3.74%)
Jul 20, 2010 7.159 7.793 6.926 7.641 29,365,592 +0.65(+9.34%)
Jul 19, 2010 6.819 7.007 6.542 6.989 5,785,806 +0.19(+2.76%)
Jul 16, 2010 6.801 7.221 6.739 6.801 6,293,392 -0.55(-7.42%)
Jul 15, 2010 7.257 7.400 6.971 7.346 6,432,504 +0.13(+1.73%)
Jul 14, 2010 7.177 7.346 7.034 7.221 5,907,277 -0.03(-0.37%)
Jul 13, 2010 7.248 7.315 7.043 7.248 19,763 +0.29(+4.24%)
Jul 12, 2010 7.052 7.186 6.882 6.953 4,087,163 -0.16(-2.26%)
Jul 09, 2010 7.114 7.141 6.783 7.114 3,894,833 +0.16(+2.31%)
Jul 08, 2010 6.828 6.971 6.636 6.953 4,496,263 +0.25(+3.73%)
Jul 07, 2010 6.354 6.703 6.301 6.703 5,683,023 +0.39(+6.23%)
Jul 06, 2010 6.310 6.694 6.238 6.310 9,934 -0.01(-0.14%)
Jul 02, 2010 6.319 6.462 6.158 6.319 5,776,337 +0.06(+1.00%)
Jul 01, 2010 6.265 6.283 5.791 6.256 12,490,741 +0.10(+1.60%)
Jun 30, 2010 6.158 6.511 6.140 6.158 15,777 -0.25(-3.91%)
Jun 29, 2010 6.712 6.783 6.194 6.408 9,551,563 -0.76(-10.60%)
Jun 25, 2010 7.168 7.364 6.855 7.168 7,727,979 +0.11(+1.52%)
Jun 24, 2010 7.061 7.346 6.676 7.061 7,886 +0.19(+2.73%)
Jun 23, 2010 7.284 7.338 6.837 6.873 11,893,586 -0.45(-6.11%)
Jun 22, 2010 7.320 7.650 7.230 7.320 5,748 -0.33(-4.32%)
Jun 21, 2010 8.088 8.142 7.597 7.650 5,428,296 -0.25(-3.17%)
Jun 18, 2010 7.901 7.901 7.641 7.901 6,208,629 +0.15(+1.96%)
Jun 17, 2010 7.749 7.936 7.570 7.749 1,115 -0.06(-0.80%)
Jun 16, 2010 7.963 7.981 7.722 7.811 7,128,687 -0.29(-3.64%)
Jun 15, 2010 8.106 8.213 7.641 8.106 9,992 +0.57(+7.59%)
Jun 14, 2010 7.454 7.731 7.409 7.534 5,626,652 +0.20(+2.68%)
Jun 11, 2010 7.123 7.355 7.043 7.338 4,608,885 +0.09(+1.23%)
Jun 10, 2010 7.248 7.248 6.792 7.248 12,753 +0.62(+9.30%)
Jun 09, 2010 6.748 6.953 6.533 6.632 9,636,997 +0.00(+0.00%)
Jun 08, 2010 6.721 6.837 6.220 6.632 12,012,349 -0.02(-0.27%)
Jun 07, 2010 7.275 7.320 6.623 6.649 9,300,684 -0.54(-7.46%)
Jun 04, 2010 7.186 7.552 7.034 7.186 11,569,416 -0.57(-7.37%)
Jun 03, 2010 7.758 7.856 7.561 7.758 6,579,252 +0.12(+1.52%)
Jun 02, 2010 7.641 7.767 7.311 7.641 9,824,594 +0.03(+0.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.