|
Closing price on 11/20/2009
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
77,410 |
| Split-adjusted Price |
8.63 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.45
|
8.63
|
77,410
|
|
|
11/19/2009
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
8.22
|
14,310
|
|
|
11/18/2009
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
8.16
|
9,100
|
|
|
11/17/2009
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
8.22
|
15,850
|
|
|
11/16/2009
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
8.33
|
9,420
|
|
|
11/13/2009
|
+0.40 / +2.84%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.10
|
8.51
|
22,930
|
|
|
11/12/2009
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
8.28
|
21,120
|
|
|
11/11/2009
|
+0.40 / +2.94%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
8.22
|
14,670
|
|
|
11/10/2009
|
-0.70 / -4.90%
|
15.00
|
15.00
|
13.60
|
13.60
|
13.60
|
7.98
|
37,530
|
|
|
11/9/2009
|
-0.70 / -4.67%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.30
|
8.39
|
16,800
|
|
|
11/6/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
8.80
|
85,770
|
|
|
11/5/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
8.39
|
11,880
|
|
|
11/4/2009
|
-0.40 / -2.84%
|
13.80
|
14.70
|
13.70
|
13.70
|
13.70
|
8.04
|
39,960
|
|
|
11/3/2009
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
8.28
|
34,310
|
|
|
11/2/2009
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.40
|
14.80
|
14.80
|
8.69
|
43,870
|
|
|
10/30/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.05
|
8.86
|
91,680
|
|
|
10/29/2009
|
-0.70 / -4.64%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
8.45
|
48,690
|
|
|
10/28/2009
|
-0.50 / -3.21%
|
14.90
|
16.00
|
14.90
|
15.10
|
15.10
|
8.86
|
116,070
|
|
|
10/27/2009
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.16
|
30,240
|
|
|
10/26/2009
|
-0.80 / -4.65%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.40
|
9.63
|
189,300
|
|
|
10/23/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.15
|
10.10
|
181,800
|
|
|
10/22/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
9.63
|
226,680
|
|
|
10/21/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
9.22
|
122,900
|
|
|
10/20/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.80
|
151,070
|
|
|
10/19/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.39
|
119,080
|
|
|
10/16/2009
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.58
|
8.04
|
165,210
|
|
|
10/15/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
7.69
|
145,560
|
|
|
10/14/2009
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
7.34
|
39,900
|
|
|
10/13/2009
|
-0.50 / -3.94%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
7.16
|
47,900
|
|
|
10/12/2009
|
+0.60 / +4.96%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.70
|
7.45
|
101,650
|
|
|