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 )

22.39 +0.27 (+1.20%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 2.574 2.627 2.297 2.324 13,498,285 -0.18(-7.14%)
Aug 30, 2011 2.511 2.654 2.377 2.502 10,909,782 -0.12(-4.44%)
Aug 29, 2011 2.288 2.699 2.279 2.619 14,017,469 +0.42(+19.11%)
Aug 26, 2011 2.029 2.270 1.930 2.199 14,294,810 +0.15(+7.42%)
Aug 25, 2011 2.011 2.234 1.957 2.047 19,957,244 +0.14(+7.51%)
Aug 24, 2011 1.519 1.957 1.501 1.904 15,639,242 +0.39(+26.04%)
Aug 23, 2011 1.555 1.573 1.421 1.510 8,563,899 -0.01(-0.59%)
Aug 22, 2011 1.743 1.832 1.501 1.519 9,918,049 -0.18(-10.53%)
Aug 19, 2011 1.680 1.770 1.618 1.698 7,396,968 +0.04(+2.15%)
Aug 18, 2011 1.725 1.787 1.609 1.662 10,654,060 -0.23(-12.26%)
Aug 17, 2011 1.921 1.921 1.823 1.895 7,769,946 +0.03(+1.44%)
Aug 16, 2011 1.966 1.975 1.841 1.868 7,838,615 -0.13(-6.70%)
Aug 15, 2011 2.029 2.038 1.908 2.002 11,004,401 +0.06(+3.23%)
Aug 12, 2011 2.207 2.207 1.913 1.939 9,392,945 -0.17(-8.05%)
Aug 11, 2011 1.957 2.225 1.859 2.109 11,369,523 +0.27(+14.56%)
Aug 10, 2011 2.002 2.091 1.823 1.841 9,639,465 -0.26(-12.34%)
Aug 09, 2011 2.619 2.234 1.850 2.100 15,543,100 +0.41(+24.34%)
Aug 08, 2011 2.619 2.708 1.671 1.689 22,325,052 -1.15(-40.57%)
Aug 05, 2011 3.137 3.235 2.708 2.842 10,438,216 -0.04(-1.24%)
Aug 04, 2011 3.441 3.459 2.878 2.878 15,304,033 -0.74(-20.49%)
Aug 03, 2011 3.485 3.726 3.369 3.620 7,280,746 +0.13(+3.85%)
Aug 02, 2011 3.584 3.709 3.477 3.485 7,969,331 -0.04(-1.02%)
Aug 01, 2011 3.637 3.673 3.369 3.521 8,948,742 -0.04(-1.01%)
Jul 29, 2011 3.700 3.709 3.548 3.557 8,853,941 -0.20(-5.24%)
Jul 28, 2011 3.852 3.914 3.745 3.754 5,641,698 -0.10(-2.55%)
Jul 27, 2011 3.959 4.022 3.745 3.852 6,910,984 -0.17(-4.22%)
Jul 26, 2011 3.718 4.071 3.682 4.022 13,566,640 +0.32(+8.70%)
Jul 25, 2011 3.718 3.870 3.682 3.700 11,429,758 -0.03(-0.72%)
Jul 22, 2011 3.593 3.745 3.485 3.727 18,504,712 +0.04(+1.21%)
Jul 21, 2011 3.932 3.932 3.673 3.682 10,516,461 -0.22(-5.72%)
Jul 20, 2011 4.022 4.031 3.803 3.905 11,357,196 -0.10(-2.46%)
Jul 19, 2011 4.138 4.308 3.941 4.004 11,212,887 -0.13(-3.03%)
Jul 18, 2011 4.889 5.005 3.932 4.129 24,216,752 -1.23(-23.00%)
Jul 15, 2011 5.434 5.478 5.228 5.362 7,554,808 -0.04(-0.66%)
Jul 14, 2011 5.729 5.729 5.362 5.398 5,210,165 -0.29(-5.03%)
Jul 13, 2011 5.675 5.863 5.541 5.684 3,676,747 +0.09(+1.60%)
Jul 12, 2011 5.648 5.898 5.568 5.595 4,029,342 -0.04(-0.63%)
Jul 11, 2011 5.809 5.809 5.550 5.630 3,438,738 -0.28(-4.69%)
Jul 08, 2011 5.916 5.979 5.751 5.907 5,055,635 -0.18(-2.94%)
Jul 07, 2011 6.050 6.095 5.630 6.086 9,435,687 -0.01(-0.15%)
Jul 06, 2011 5.380 6.095 5.362 6.095 14,739,780 +0.69(+12.73%)
Jul 05, 2011 5.478 5.523 5.380 5.407 2,800,067 -0.04(-0.82%)
Jul 01, 2011 5.362 5.487 5.335 5.452 5,362,467 +0.13(+2.52%)
Jun 30, 2011 5.300 5.407 5.273 5.318 4,645,804 +0.05(+1.02%)
Jun 29, 2011 5.210 5.344 5.184 5.264 6,928,021 +0.13(+2.61%)
Jun 28, 2011 5.264 5.291 5.085 5.130 6,212,545 -0.01(-0.17%)
Jun 27, 2011 5.318 5.344 5.130 5.139 7,788,180 -0.26(-4.80%)
Jun 24, 2011 5.487 5.550 5.362 5.398 7,283,433 -0.01(-0.17%)
Jun 23, 2011 5.630 5.639 5.291 5.407 7,592,328 -0.29(-5.17%)
Jun 22, 2011 5.827 5.934 5.684 5.702 2,813,729 -0.16(-2.74%)
Jun 21, 2011 5.729 5.890 5.711 5.863 3,090,196 +0.20(+3.47%)
Jun 20, 2011 5.693 5.729 5.657 5.666 1,893,622 +0.01(+0.16%)
Jun 17, 2011 5.755 5.845 5.630 5.657 4,010,196 +0.01(+0.16%)
Jun 16, 2011 5.595 5.818 5.532 5.648 4,679,209 +0.08(+1.44%)
Jun 15, 2011 5.559 5.764 5.496 5.568 4,352,218 -0.07(-1.27%)
Jun 14, 2011 5.541 5.702 5.541 5.639 4,803,247 +0.21(+3.95%)
Jun 13, 2011 5.469 5.496 5.344 5.425 6,127,119 -0.01(-0.16%)
Jun 10, 2011 5.264 5.577 5.103 5.434 10,648,930 +0.30(+5.92%)
Jun 09, 2011 5.398 5.407 4.835 5.130 15,962,047 -0.05(-1.03%)
Jun 08, 2011 6.041 6.421 5.175 5.184 24,935,954 -1.31(-20.22%)
Jun 07, 2011 6.676 6.802 6.497 6.497 3,286,985 -0.09(-1.36%)
Jun 06, 2011 6.756 6.792 6.551 6.587 3,249,274 -0.19(-2.77%)
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.