|
Closing price on 12/12/2012
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
12,460 |
| Split-adjusted Price |
3.06 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
12,460
|
|
|
12/11/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
30,870
|
|
|
12/10/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
96,290
|
|
|
12/7/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.97
|
1,650
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
2.87
|
3,140
|
|
|
12/5/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
2.87
|
21,600
|
|
|
12/4/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
23,410
|
|
|
12/3/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.87
|
550
|
|
|
11/30/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
860
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
16,400
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
2,030
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
10,020
|
|
|
11/26/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
1,220
|
|
|
11/23/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.87
|
14,420
|
|
|
11/22/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
13,610
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
60
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.06
|
13,180
|
|
|
11/19/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.06
|
23,270
|
|
|
11/16/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
29,000
|
|
|
11/15/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
86,290
|
|
|
11/14/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
1,930
|
|
|
11/13/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
20,320
|
|
|
11/12/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.87
|
30
|
|
|
11/9/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
3.00
|
2.77
|
56,660
|
|
|
11/8/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.87
|
25,310
|
|
|
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
|
|
|