|
Closing price on 1/4/2012
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
27,050 |
| Split-adjusted Price |
2.97 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
27,050
|
|
|
1/3/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
2.87
|
53,720
|
|
|
12/30/2011
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.00
|
2.77
|
47,970
|
|
|
12/29/2011
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
2.87
|
23,490
|
|
|
12/28/2011
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
2.97
|
14,510
|
|
|
12/27/2011
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.06
|
2,600
|
|
|
12/26/2011
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
3,640
|
|
|
12/23/2011
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.25
|
6,430
|
|
|
12/22/2011
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.25
|
10,050
|
|
|
12/21/2011
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
2,430
|
|
|
12/20/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
4,810
|
|
|
12/19/2011
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.44
|
15,670
|
|
|
12/16/2011
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.35
|
28,340
|
|
|
12/15/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.25
|
8,270
|
|
|
12/14/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
12,490
|
|
|
12/13/2011
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.44
|
9,090
|
|
|
12/12/2011
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
6,450
|
|
|
12/9/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.63
|
17,270
|
|
|
12/8/2011
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.63
|
29,090
|
|
|
12/7/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
3,660
|
|
|
12/6/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
23,940
|
|
|
12/5/2011
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
31,040
|
|
|
12/2/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
30,330
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
11,510
|
|
|
11/30/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
19,150
|
|
|
11/29/2011
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
640
|
|
|
11/28/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
31,520
|
|
|
11/25/2011
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.50
|
3.25
|
49,470
|
|
|
11/24/2011
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
17,240
|
|
|
11/23/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.44
|
6,830
|
|
|