|
Closing price on 11/1/2013
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
49,990 |
| Split-adjusted Price |
3.63 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
3.63
|
49,990
|
|
|
10/31/2013
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
4.00
|
3.83
|
46,040
|
|
|
10/30/2013
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.63
|
33,620
|
|
|
10/29/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.83
|
87,580
|
|
|
10/28/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.73
|
22,630
|
|
|
10/25/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.54
|
82,280
|
|
|
10/24/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
129,310
|
|
|
10/23/2013
|
-0.20 / -5.71%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.16
|
35,770
|
|
|
10/22/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
80,750
|
|
|
10/21/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.25
|
39,420
|
|
|
10/18/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.06
|
23,470
|
|
|
10/17/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
44,010
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
42,650
|
|
|
10/15/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
64,170
|
|
|
10/14/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
54,950
|
|
|
10/11/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.06
|
23,330
|
|
|
10/10/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
37,010
|
|
|
10/9/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
30,480
|
|
|
10/8/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
4,300
|
|
|
10/7/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
5,200
|
|
|
10/4/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.06
|
42,350
|
|
|
10/3/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.06
|
36,000
|
|
|
10/2/2013
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.25
|
15,940
|
|
|
10/1/2013
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.06
|
40,120
|
|
|
9/30/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
41,760
|
|
|
9/27/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
3.06
|
23,830
|
|
|
9/26/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
8,470
|
|
|
9/25/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
3.16
|
50,200
|
|
|
9/24/2013
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
2.97
|
111,090
|
|
|
9/23/2013
|
-0.10 / -3.23%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
2.87
|
25,110
|
|
|