|
Closing price on 11/22/2010
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
37,990 |
| Split-adjusted Price |
6.96 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
6.96
|
37,990
|
|
|
11/19/2010
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.10
|
6.96
|
33,010
|
|
|
11/18/2010
|
+0.20 / +2.53%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.13
|
32,850
|
|
|
11/17/2010
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
6.96
|
45,320
|
|
|
11/16/2010
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.87
|
124,500
|
|
|
11/15/2010
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.22
|
75,590
|
|
|
11/12/2010
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.31
|
40,480
|
|
|
11/11/2010
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
7.48
|
33,560
|
|
|
11/10/2010
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
7.57
|
13,550
|
|
|
11/9/2010
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
7.48
|
65,160
|
|
|
11/8/2010
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
7.75
|
62,290
|
|
|
11/5/2010
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.80
|
8.01
|
60,290
|
|
|
11/4/2010
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
7.75
|
27,480
|
|
|
11/3/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.60
|
7.57
|
42,910
|
|
|
11/2/2010
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
7.57
|
40,600
|
|
|
11/1/2010
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
7.84
|
68,410
|
|
|
10/29/2010
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
8.10
|
14,810
|
|
|
10/28/2010
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
8.10
|
11,540
|
|
|
10/27/2010
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
8.28
|
20,350
|
|
|
10/26/2010
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.45
|
36,460
|
|
|
10/25/2010
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.10
|
28,730
|
|
|
10/22/2010
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.40
|
8.10
|
14,140
|
|
|
10/21/2010
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
8.28
|
44,640
|
|
|
10/20/2010
|
-0.50 / -4.95%
|
9.80
|
10.10
|
9.60
|
9.60
|
9.60
|
8.45
|
107,050
|
|
|
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
|
|
|