|
Closing price on 10/8/2010
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
70,930 |
| Split-adjusted Price |
9.68 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2010
|
+0.10 / +0.49%
|
20.40
|
21.40
|
20.40
|
20.50
|
20.50
|
12.03
|
40,700
|
|
|
9/6/2010
|
+0.90 / +4.62%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
11.97
|
48,750
|
|
|
9/1/2010
|
+0.90 / +4.84%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
11.45
|
131,080
|
|
|
8/31/2010
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.60
|
10.92
|
51,550
|
|
|
8/30/2010
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
10.45
|
42,630
|
|
|
8/27/2010
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.10
|
17.00
|
16.80
|
9.98
|
27,870
|
|
|
8/26/2010
|
-0.80 / -4.55%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
9.86
|
105,070
|
|
|