|
Closing price on 11/7/2012
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
20,320 |
| Split-adjusted Price |
2.97 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
20,320
|
|
|
11/6/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.87
|
1,760
|
|
|
11/5/2012
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.77
|
33,410
|
|
|
11/2/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
2.87
|
26,140
|
|
|
11/1/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
16,410
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
3,540
|
|
|
10/30/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
27,490
|
|
|
10/29/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.16
|
32,840
|
|
|
10/26/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.25
|
22,340
|
|
|
10/25/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
122,350
|
|
|
10/24/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.06
|
10,000
|
|
|
10/23/2012
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
2.97
|
28,730
|
|
|
10/22/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
12,710
|
|
|
10/19/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.20
|
2.97
|
11,220
|
|
|
10/18/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
20,310
|
|
|
10/17/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
30,230
|
|
|
10/16/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.16
|
11,290
|
|
|
10/15/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.16
|
12,060
|
|
|
10/12/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.25
|
43,460
|
|
|
10/11/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
5,490
|
|
|
10/10/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.06
|
5,460
|
|
|
10/9/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
2.97
|
45,030
|
|
|
10/8/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.87
|
28,320
|
|
|
10/5/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.87
|
4,210
|
|
|
10/4/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
3,470
|
|
|
10/3/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
9,550
|
|
|
10/2/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.06
|
2,050
|
|
|
10/1/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
16,520
|
|
|
9/28/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.06
|
56,680
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.06
|
31,720
|
|
|