|
Closing price on 1/14/2010
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
18,720 |
| Split-adjusted Price |
6.98 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2010
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
6.98
|
18,720
|
|
|
1/13/2010
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.60
|
12.00
|
12.00
|
7.04
|
33,660
|
|
|
1/12/2010
|
-0.60 / -4.76%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.00
|
7.04
|
10,340
|
|
|
1/11/2010
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
7.40
|
13,520
|
|
|
1/8/2010
|
-0.20 / -1.59%
|
13.00
|
13.10
|
12.40
|
12.40
|
12.60
|
7.28
|
40,690
|
|
|
1/7/2010
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.60
|
7.40
|
71,280
|
|
|
1/6/2010
|
-0.50 / -4.00%
|
12.20
|
12.60
|
12.00
|
12.00
|
12.00
|
7.04
|
41,300
|
|
|
1/5/2010
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
7.34
|
41,450
|
|
|
1/4/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
7.40
|
87,120
|
|
|
12/31/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.80
|
7.04
|
59,840
|
|
|
12/30/2009
|
+0.40 / +3.51%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.80
|
6.93
|
48,620
|
|
|
12/29/2009
|
-0.20 / -1.72%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.40
|
6.69
|
18,650
|
|
|
12/28/2009
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.60
|
6.81
|
39,520
|
|
|
12/25/2009
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
6.81
|
98,850
|
|
|
12/24/2009
|
-0.30 / -2.63%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.10
|
6.52
|
26,460
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.40
|
6.69
|
4,730
|
|
|
12/22/2009
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
6.69
|
7,220
|
|
|
12/21/2009
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.30
|
11.80
|
11.80
|
6.93
|
32,990
|
|
|
12/18/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.63
|
12,170
|
|
|
12/17/2009
|
-0.50 / -4.42%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
6.34
|
23,780
|
|
|
12/16/2009
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
6.63
|
11,890
|
|
|
12/15/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.80
|
6.93
|
13,470
|
|
|
12/14/2009
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
6.93
|
19,220
|
|
|
12/11/2009
|
-0.50 / -4.20%
|
11.40
|
12.40
|
11.40
|
11.40
|
11.90
|
6.69
|
13,230
|
|
|
12/10/2009
|
-0.50 / -4.03%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
6.98
|
3,750
|
|
|
12/9/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
7.28
|
3,390
|
|
|
12/8/2009
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
13.00
|
13.00
|
7.63
|
7,180
|
|
|
12/7/2009
|
+0.20 / +1.56%
|
12.60
|
13.10
|
12.30
|
13.00
|
13.00
|
7.63
|
16,400
|
|
|
12/4/2009
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.90
|
7.51
|
7,050
|
|
|
12/3/2009
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
7.57
|
22,770
|
|
|