|
Closing price on 11/3/2009
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.10 |
| Volume |
34,310 |
| Split-adjusted Price |
8.28 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2009
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.00
|
7.10
|
31,180
|
|
|
10/8/2009
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
7.04
|
16,620
|
|
|
10/7/2009
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
6.87
|
35,510
|
|
|
10/6/2009
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.60
|
6.81
|
50,760
|
|
|
10/5/2009
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.80
|
6.93
|
17,140
|
|
|
10/2/2009
|
-0.60 / -4.76%
|
12.10
|
12.60
|
12.00
|
12.00
|
12.60
|
7.04
|
45,010
|
|
|
10/1/2009
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
7.40
|
54,280
|
|
|
9/30/2009
|
-0.60 / -4.58%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
7.34
|
63,550
|
|
|
9/29/2009
|
+0.20 / +1.55%
|
13.10
|
13.10
|
12.80
|
13.10
|
13.10
|
7.69
|
55,960
|
|
|
9/28/2009
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.90
|
7.57
|
26,830
|
|
|
9/25/2009
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.20
|
7.69
|
95,110
|
|
|
9/24/2009
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
7.75
|
24,350
|
|
|
9/23/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
7.92
|
101,410
|
|
|