|
Closing price on 10/19/2010
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
9.80 |
| Volume |
65,920 |
| Split-adjusted Price |
8.89 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.80
|
10.10
|
10.10
|
8.89
|
65,920
|
|
|
10/18/2010
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
8.98
|
16,540
|
|
|
10/15/2010
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.60
|
9.16
|
29,050
|
|
|
10/14/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
9.33
|
7,500
|
|
|
10/13/2010
|
+0.10 / +0.95%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
9.33
|
29,660
|
|
|
10/12/2010
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.50
|
9.24
|
183,090
|
|
|
10/11/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
9.60
|
149,490
|
|
|
10/8/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.40
|
9.68
|
70,930
|
|
|
10/7/2010
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
10.04
|
29,010
|
|
|
10/6/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
10.13
|
104,150
|
|
|
10/5/2010
|
-0.20 / -1.79%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.00
|
9.68
|
45,690
|
|
|
10/4/2010
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
9.86
|
135,550
|
|
|
10/1/2010
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.90
|
10.30
|
77,240
|
|
|
9/30/2010
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
10.48
|
73,490
|
|
|
9/29/2010
|
-0.40 / -3.15%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.30
|
10.83
|
55,210
|
|
|
9/28/2010
|
-0.30 / -2.31%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
11.18
|
59,030
|
|
|
9/27/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
11.45
|
49,020
|
|
|
9/24/2010
|
-0.30 / -2.26%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.30
|
11.45
|
79,290
|
|
|
9/23/2010
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
11.71
|
142,470
|
|
|
9/22/2010
|
+0.30 / +2.19%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
12.33
|
461,780
|
|
|
9/21/2010
|
-5.90 / -30.10%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.06
|
263,750
|
|
|
9/20/2010
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.75
|
11.50
|
264,110
|
|
|
9/17/2010
|
+0.70 / +3.65%
|
19.80
|
19.90
|
18.80
|
19.90
|
19.20
|
11.68
|
242,110
|
|
|
9/16/2010
|
-0.50 / -2.54%
|
19.20
|
19.70
|
19.20
|
19.20
|
19.20
|
11.27
|
86,070
|
|
|
9/15/2010
|
-0.10 / -0.51%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.70
|
11.56
|
38,160
|
|
|
9/14/2010
|
+0.40 / +2.06%
|
20.10
|
20.20
|
19.60
|
19.80
|
19.80
|
11.62
|
58,390
|
|
|
9/13/2010
|
+0.40 / +2.11%
|
19.90
|
19.90
|
18.80
|
19.40
|
19.40
|
11.39
|
186,120
|
|
|
9/10/2010
|
-1.00 / -5.00%
|
20.70
|
20.70
|
19.00
|
19.00
|
20.00
|
11.15
|
93,730
|
|
|
9/9/2010
|
+0.40 / +2.04%
|
20.20
|
20.50
|
19.90
|
20.00
|
20.00
|
11.74
|
91,170
|
|
|
9/8/2010
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.60
|
11.50
|
88,160
|
|
|