|
Closing price on 11/16/2022
|
|
| Open |
2.90 |
| High |
3.30 |
| Low |
2.90 |
| Volume |
3,300 |
| Split-adjusted Price |
3.30 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
0.00 / 0.00%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.30
|
3.30
|
3,300
|
|
|
11/15/2022
|
+0.10 / +3.23%
|
3.10
|
3.50
|
3.10
|
3.20
|
3.30
|
3.20
|
4,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,300
|
|
|
11/11/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
800
|
|
|
11/10/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.10
|
3.60
|
3.20
|
3.60
|
13,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
11/8/2022
|
+0.30 / +8.33%
|
3.20
|
3.90
|
3.20
|
3.90
|
3.60
|
3.90
|
200
|
|
|
11/7/2022
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.40
|
3.90
|
3.60
|
3.90
|
300
|
|
|
11/4/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/3/2022
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/2/2022
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,100
|
|
|
10/31/2022
|
+0.20 / +5.56%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.90
|
3.80
|
16,700
|
|
|
10/28/2022
|
+0.20 / +5.71%
|
3.00
|
3.80
|
3.00
|
3.70
|
3.60
|
3.70
|
1,400
|
|
|
10/27/2022
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
400
|
|
|
10/26/2022
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
3,000
|
|
|
10/25/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
1,300
|
|
|
10/24/2022
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.10
|
3.30
|
3.30
|
3.30
|
3,400
|
|
|
10/21/2022
|
-0.60 / -14.63%
|
3.50
|
4.20
|
3.50
|
3.50
|
3.50
|
3.50
|
8,300
|
|
|
10/20/2022
|
-0.30 / -7.32%
|
4.10
|
4.20
|
3.80
|
3.80
|
4.10
|
3.80
|
1,800
|
|
|
10/19/2022
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
7,400
|
|
|
10/18/2022
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
|
10/17/2022
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
3.90
|
4.20
|
2,300
|
|
|
10/14/2022
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
4,800
|
|
|
10/13/2022
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.10
|
3.60
|
3.30
|
3.60
|
1,000
|
|
|
10/12/2022
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
800
|
|
|
10/11/2022
|
-0.50 / -13.16%
|
3.30
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
7,000
|
|
|
10/10/2022
|
+0.40 / +11.76%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
400
|
|
|
10/7/2022
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,000
|
|
|
10/6/2022
|
-0.60 / -15.00%
|
4.00
|
4.00
|
3.40
|
3.40
|
3.50
|
3.40
|
2,100
|
|
|