|
Closing price on 12/12/2022
|
|
| Open |
6.50 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
7,100 |
| Split-adjusted Price |
6.70 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
+0.20 / +3.08%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.80
|
6.70
|
7,100
|
|
|
12/9/2022
|
-0.80 / -11.43%
|
7.00
|
7.00
|
6.00
|
6.20
|
6.50
|
6.20
|
34,800
|
|
|
12/8/2022
|
+0.10 / +1.49%
|
7.70
|
7.70
|
6.20
|
6.80
|
7.00
|
6.80
|
37,300
|
|
|
12/7/2022
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
84,900
|
|
|
12/6/2022
|
+0.70 / +13.46%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
13,200
|
|
|
12/5/2022
|
+0.60 / +13.04%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
34,200
|
|
|
12/2/2022
|
+0.60 / +15.00%
|
3.80
|
4.60
|
3.80
|
4.60
|
4.60
|
4.60
|
23,800
|
|
|
12/1/2022
|
+0.50 / +14.29%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
40,100
|
|
|
11/30/2022
|
+0.40 / +12.12%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.50
|
3.70
|
20,600
|
|
|
11/29/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.30
|
3.60
|
9,700
|
|
|
11/28/2022
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
4,000
|
|
|
11/25/2022
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
500
|
|
|
11/24/2022
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
13,500
|
|
|
11/23/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,000
|
|
|
11/22/2022
|
+0.40 / +13.33%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
7,100
|
|
|
11/21/2022
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
2,200
|
|
|
11/18/2022
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
11/17/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
11/16/2022
|
0.00 / 0.00%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.30
|
3.30
|
3,300
|
|
|
11/15/2022
|
+0.10 / +3.23%
|
3.10
|
3.50
|
3.10
|
3.20
|
3.30
|
3.20
|
4,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,300
|
|
|
11/11/2022
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
800
|
|
|
11/10/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.10
|
3.60
|
3.20
|
3.60
|
13,300
|
|
|
11/9/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
11/8/2022
|
+0.30 / +8.33%
|
3.20
|
3.90
|
3.20
|
3.90
|
3.60
|
3.90
|
200
|
|
|
11/7/2022
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.40
|
3.90
|
3.60
|
3.90
|
300
|
|
|
11/4/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/3/2022
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/2/2022
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,100
|
|
|