|
Closing price on 11/8/2010
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
62,290 |
| Split-adjusted Price |
7.75 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
9.60
|
149,490
|
|
|
10/8/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.40
|
9.68
|
70,930
|
|
|
10/7/2010
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
10.04
|
29,010
|
|
|
10/6/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
10.13
|
104,150
|
|
|
10/5/2010
|
-0.20 / -1.79%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.00
|
9.68
|
45,690
|
|
|
10/4/2010
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
9.86
|
135,550
|
|
|
10/1/2010
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.90
|
10.30
|
77,240
|
|
|
9/30/2010
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
10.48
|
73,490
|
|
|
9/29/2010
|
-0.40 / -3.15%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.30
|
10.83
|
55,210
|
|
|
9/28/2010
|
-0.30 / -2.31%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
11.18
|
59,030
|
|
|