|
Closing price on 1/9/2013
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
24,240 |
| Split-adjusted Price |
3.54 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
24,240
|
|
|
1/8/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.44
|
116,990
|
|
|
1/7/2013
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
406,940
|
|
|
1/4/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.25
|
15,120
|
|
|
1/3/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
124,300
|
|
|
1/2/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
50,120
|
|
|
12/28/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.97
|
17,120
|
|
|
12/27/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.97
|
32,120
|
|
|
12/26/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
10,680
|
|
|
12/25/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.87
|
4,340
|
|
|
12/24/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.87
|
11,640
|
|
|
12/21/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
2,650
|
|
|
12/20/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
1,330
|
|
|
12/19/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.87
|
20,220
|
|
|
12/18/2012
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
2.87
|
27,360
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
41,980
|
|
|
12/14/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
28,090
|
|
|
12/13/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
51,250
|
|
|
12/12/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
12,460
|
|
|
12/11/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
30,870
|
|
|
12/10/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
96,290
|
|
|
12/7/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.97
|
1,650
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
2.87
|
3,140
|
|
|
12/5/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
2.87
|
21,600
|
|
|
12/4/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
23,410
|
|
|
12/3/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.87
|
550
|
|
|
11/30/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
860
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
16,400
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
2,030
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
10,020
|
|
|