|
Closing price on 12/15/2010
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
303,150 |
| Split-adjusted Price |
9.16 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
-0.50 / -4.59%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.40
|
9.16
|
303,150
|
|
|
12/14/2010
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.10
|
10.90
|
10.90
|
9.60
|
200,880
|
|
|
12/13/2010
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
9.33
|
265,000
|
|
|
12/10/2010
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.60
|
10.10
|
9.70
|
8.89
|
125,540
|
|
|
12/9/2010
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.20
|
9.70
|
9.70
|
8.54
|
123,630
|
|
|
12/8/2010
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
8.36
|
87,450
|
|
|
12/7/2010
|
-0.50 / -4.76%
|
10.20
|
10.80
|
10.00
|
10.00
|
10.00
|
8.80
|
192,390
|
|
|
12/6/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
9.80
|
10.50
|
10.50
|
9.24
|
338,000
|
|
|
12/3/2010
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.80
|
201,990
|
|
|
12/2/2010
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.45
|
89,990
|
|
|
12/1/2010
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
8.10
|
138,180
|
|
|
11/30/2010
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
7.75
|
72,010
|
|
|
11/29/2010
|
+0.20 / +2.44%
|
8.00
|
8.60
|
8.00
|
8.40
|
8.40
|
7.40
|
10,260
|
|
|
11/26/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
7.22
|
32,320
|
|
|
11/25/2010
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.22
|
48,970
|
|
|
11/24/2010
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
7.13
|
14,000
|
|
|
11/23/2010
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
7.13
|
25,580
|
|
|
11/22/2010
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
6.96
|
37,990
|
|
|
11/19/2010
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.10
|
6.96
|
33,010
|
|
|
11/18/2010
|
+0.20 / +2.53%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.13
|
32,850
|
|
|
11/17/2010
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
6.96
|
45,320
|
|
|
11/16/2010
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.87
|
124,500
|
|
|
11/15/2010
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.22
|
75,590
|
|
|
11/12/2010
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.31
|
40,480
|
|
|
11/11/2010
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
7.48
|
33,560
|
|
|
11/10/2010
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
7.57
|
13,550
|
|
|
11/9/2010
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
7.48
|
65,160
|
|
|
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
|
|
|