|
Closing price on 1/25/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
40,720 |
| Split-adjusted Price |
7.40 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2011
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
7.40
|
40,720
|
|
|
1/24/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
7.48
|
37,310
|
|
|
1/21/2011
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.60
|
8.80
|
8.80
|
7.75
|
112,850
|
|
|
1/20/2011
|
-0.40 / -4.35%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
7.75
|
145,270
|
|
|
1/19/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
8.10
|
51,790
|
|
|
1/18/2011
|
+0.30 / +3.37%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
8.10
|
197,550
|
|
|
1/17/2011
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
7.84
|
147,090
|
|
|
1/14/2011
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
7.48
|
133,730
|
|
|
1/13/2011
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
7.13
|
94,820
|
|
|
1/12/2011
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.22
|
20,700
|
|
|
1/11/2011
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.00
|
7.04
|
41,830
|
|
|
1/10/2011
|
-0.40 / -4.60%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
7.31
|
64,270
|
|
|
1/7/2011
|
-0.20 / -2.25%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.90
|
7.66
|
28,980
|
|
|
1/6/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.50
|
8.90
|
8.90
|
7.84
|
112,820
|
|
|
1/5/2011
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.90
|
7.84
|
36,320
|
|
|
1/4/2011
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
8.01
|
26,340
|
|
|
12/31/2010
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.10
|
54,960
|
|
|
12/30/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
8.10
|
22,480
|
|
|
12/29/2010
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.20
|
8.10
|
44,480
|
|
|
12/28/2010
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
8.10
|
58,260
|
|
|
12/27/2010
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
7.75
|
65,360
|
|
|
12/24/2010
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
8.01
|
123,510
|
|
|
12/23/2010
|
-0.10 / -1.09%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.10
|
8.01
|
148,990
|
|
|
12/22/2010
|
-0.40 / -4.17%
|
9.40
|
9.90
|
9.20
|
9.20
|
9.20
|
8.10
|
112,150
|
|
|
12/21/2010
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.60
|
8.45
|
295,800
|
|
|
12/20/2010
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
8.36
|
100,800
|
|
|
12/17/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.90
|
8.72
|
165,730
|
|
|
12/16/2010
|
-0.50 / -4.81%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
8.72
|
131,550
|
|
|
12/15/2010
|
-0.50 / -4.59%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.40
|
9.16
|
303,150
|
|
|
12/14/2010
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.10
|
10.90
|
10.90
|
9.60
|
200,880
|
|
|