|
Closing price on 10/15/2012
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
12,060 |
| Split-adjusted Price |
3.16 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.16
|
12,060
|
|
|
10/12/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.25
|
43,460
|
|
|
10/11/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
5,490
|
|
|
10/10/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.06
|
5,460
|
|
|
10/9/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
2.97
|
45,030
|
|
|
10/8/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.87
|
28,320
|
|
|
10/5/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.87
|
4,210
|
|
|
10/4/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
3,470
|
|
|
10/3/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
9,550
|
|
|
10/2/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.06
|
2,050
|
|
|
10/1/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
16,520
|
|
|
9/28/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.06
|
56,680
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.06
|
31,720
|
|
|
9/26/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.06
|
28,550
|
|
|
9/25/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
16,590
|
|
|
9/24/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
4,200
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
19,310
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.16
|
8,060
|
|
|
9/19/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
11,080
|
|
|
9/18/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.25
|
900
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
82,250
|
|
|
9/14/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.25
|
37,710
|
|
|
9/13/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
530,010
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.16
|
20,160
|
|
|
9/11/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.16
|
16,040
|
|
|
9/10/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.25
|
23,210
|
|
|
9/7/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.25
|
16,210
|
|
|
9/6/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
14,560
|
|
|
9/5/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
24,410
|
|
|
9/4/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.44
|
31,010
|
|
|