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 )

20.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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, 2010 9.751 9.777 8.906 9.271 19,963,526 -0.45(-4.66%)
Apr 29, 2010 9.262 9.733 9.066 9.724 11,343,272 +0.61(+6.73%)
Apr 28, 2010 9.297 9.537 8.631 9.111 17,631,498 -0.03(-0.29%)
Apr 27, 2010 10.19 10.11 8.924 9.137 2,700 -1.05(-10.30%)
Apr 26, 2010 10.10 10.37 10.07 10.19 15,690,784 +0.03(+0.26%)
Apr 23, 2010 10.40 10.58 10.12 10.16 16,998,794 -0.15(-1.47%)
Apr 22, 2010 10.15 10.65 10.000 10.31 32,210,116 +0.31(+3.11%)
Apr 21, 2010 9.786 10.46 9.689 10.000 1,012 +0.17(+1.72%)
Apr 20, 2010 9.831 10.52 9.466 9.831 36,298,348 -1.29(-11.59%)
Apr 19, 2010 11.02 11.51 10.65 11.12 7,005,749 -0.08(-0.71%)
Apr 16, 2010 11.66 12.27 11.13 11.20 9,499,687 -0.46(-3.96%)
Apr 15, 2010 11.57 11.88 11.48 11.66 5,076,076 +0.11(+0.92%)
Apr 14, 2010 10.98 11.62 10.89 11.56 8,025,266 +0.78(+7.26%)
Apr 13, 2010 11.00 11.24 10.73 10.77 5,071,292 -0.24(-2.18%)
Apr 12, 2010 10.81 11.18 10.76 11.01 4,729,496 +0.25(+2.31%)
Apr 09, 2010 10.80 11.13 10.36 10.76 6,019,709 +0.14(+1.34%)
Apr 08, 2010 10.20 10.67 9.840 10.62 6,807,179 +0.39(+3.82%)
Apr 07, 2010 10.44 10.82 10.01 10.23 7,787,760 -0.35(-3.28%)
Apr 06, 2010 10.64 10.82 10.33 10.58 6,174,476 -0.07(-0.67%)
Apr 05, 2010 10.02 10.84 9.920 10.65 8,428,089 +0.75(+7.54%)
Apr 01, 2010 9.822 9.902 9.902 9.902 10,511,065 +0.15(+1.55%)
Mar 31, 2010 9.049 10.10 9.049 9.751 15,659,879 +0.75(+8.29%)
Mar 30, 2010 9.004 9.200 8.711 9.004 5,152,880 +0.00(+0.00%)
Mar 29, 2010 8.960 9.271 8.649 9.004 8,092,906 +0.05(+0.60%)
Mar 26, 2010 8.373 9.022 8.311 8.951 12,730,042 +1.02(+12.89%)
Mar 25, 2010 8.640 8.640 7.911 7.929 9,513,459 -0.52(-6.11%)
Mar 24, 2010 7.831 8.791 7.831 8.444 16,207,096 +0.51(+6.38%)
Mar 23, 2010 7.893 8.222 7.822 7.937 7,267,207 +0.13(+1.71%)
Mar 22, 2010 7.404 7.831 7.377 7.804 3,284,881 +0.28(+3.78%)
Mar 19, 2010 7.555 7.617 7.289 7.520 4,754,600 -0.03(-0.35%)
Mar 18, 2010 7.537 7.697 7.431 7.546 3,287,364 +0.04(+0.47%)
Mar 17, 2010 7.546 7.751 7.475 7.511 3,996,507 -0.04(-0.47%)
Mar 16, 2010 7.306 7.617 7.147 7.546 3,759,728 +0.26(+3.54%)
Mar 15, 2010 7.182 7.342 7.146 7.289 2,817,437 -0.19(-2.50%)
Mar 12, 2010 7.680 7.706 7.377 7.475 2,249,104 -0.13(-1.75%)
Mar 11, 2010 7.600 7.724 7.422 7.609 4,320,384 -0.02(-0.23%)
Mar 10, 2010 7.680 8.044 7.466 7.626 7,591,332 +0.09(+1.18%)
Mar 09, 2010 7.280 7.591 7.200 7.537 7,007,054 +0.23(+3.16%)
Mar 08, 2010 7.333 7.555 7.271 7.306 2,778,511 -0.09(-1.20%)
Mar 05, 2010 7.155 7.466 7.102 7.395 4,456,069 +0.28(+4.00%)
Mar 04, 2010 6.942 7.129 6.898 7.111 3,087,503 +0.19(+2.70%)
Mar 03, 2010 7.049 7.138 6.871 6.924 3,168,628 -0.12(-1.77%)
Mar 02, 2010 6.862 7.120 6.818 7.049 4,721,096 +0.29(+4.34%)
Mar 01, 2010 6.871 7.058 6.711 6.755 3,458,863 -0.05(-0.78%)
Feb 26, 2010 7.120 7.120 6.675 6.809 5,137,219 -0.29(-4.13%)
Feb 25, 2010 6.666 7.244 6.426 7.102 5,617,315 +0.32(+4.72%)
Feb 24, 2010 6.862 7.004 6.738 6.782 4,554,168 -0.10(-1.42%)
Feb 23, 2010 6.969 7.457 6.720 6.880 12,541,945 +0.19(+2.79%)
Feb 22, 2010 6.666 6.889 6.453 6.693 4,890,242 +0.08(+1.21%)
Feb 19, 2010 6.258 6.622 6.249 6.613 6,244,011 +0.27(+4.20%)
Feb 18, 2010 6.018 6.373 5.964 6.346 3,416,058 +0.30(+5.00%)
Feb 17, 2010 6.186 6.222 6.000 6.044 2,383,483 -0.08(-1.31%)
Feb 16, 2010 5.893 6.133 5.733 6.124 4,026,250 +0.25(+4.24%)
Feb 12, 2010 5.600 5.875 5.875 5.875 6,198,432 +0.20(+3.60%)
Feb 11, 2010 5.440 5.706 5.298 5.671 3,028,184 +0.22(+4.08%)
Feb 10, 2010 5.564 5.626 5.378 5.449 3,542,930 -0.06(-1.13%)
Feb 09, 2010 5.511 5.600 5.306 5.511 3,429,331 +0.20(+3.68%)
Feb 08, 2010 5.564 5.733 5.298 5.315 3,169,683 -0.28(-4.93%)
Feb 05, 2010 5.449 5.618 5.155 5.591 5,005,920 +0.15(+2.78%)
Feb 04, 2010 5.724 5.822 5.369 5.440 5,165,829 -0.44(-7.55%)
Feb 03, 2010 6.009 6.080 5.786 5.884 3,691,164 -0.17(-2.79%)
Feb 02, 2010 5.724 6.133 5.644 6.053 5,297,030 +0.59(+10.78%)
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.
 
 
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.