|
Closing price on 12/24/2009
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
26,460 |
| Split-adjusted Price |
6.52 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
-0.30 / -2.63%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.10
|
6.52
|
26,460
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.40
|
6.69
|
4,730
|
|
|
12/22/2009
|
-0.40 / -3.39%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
6.69
|
7,220
|
|
|
12/21/2009
|
+0.50 / +4.42%
|
11.70
|
11.80
|
11.30
|
11.80
|
11.80
|
6.93
|
32,990
|
|
|
12/18/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
6.63
|
12,170
|
|
|
12/17/2009
|
-0.50 / -4.42%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
6.34
|
23,780
|
|
|
12/16/2009
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
6.63
|
11,890
|
|
|
12/15/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.80
|
6.93
|
13,470
|
|
|
12/14/2009
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
6.93
|
19,220
|
|
|
12/11/2009
|
-0.50 / -4.20%
|
11.40
|
12.40
|
11.40
|
11.40
|
11.90
|
6.69
|
13,230
|
|
|
12/10/2009
|
-0.50 / -4.03%
|
12.70
|
12.70
|
11.90
|
11.90
|
11.90
|
6.98
|
3,750
|
|
|
12/9/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
7.28
|
3,390
|
|
|
12/8/2009
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
13.00
|
13.00
|
7.63
|
7,180
|
|
|
12/7/2009
|
+0.20 / +1.56%
|
12.60
|
13.10
|
12.30
|
13.00
|
13.00
|
7.63
|
16,400
|
|
|
12/4/2009
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.90
|
7.51
|
7,050
|
|
|
12/3/2009
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
7.57
|
22,770
|
|
|
12/2/2009
|
-0.60 / -4.44%
|
13.10
|
13.40
|
12.90
|
12.90
|
12.90
|
7.57
|
15,900
|
|
|
12/1/2009
|
+0.50 / +3.85%
|
13.40
|
13.50
|
12.90
|
13.50
|
13.50
|
7.92
|
19,290
|
|
|
11/30/2009
|
-0.60 / -4.41%
|
13.20
|
13.90
|
13.00
|
13.00
|
13.00
|
7.63
|
17,880
|
|
|
11/27/2009
|
+0.60 / +4.62%
|
12.40
|
13.60
|
12.40
|
13.60
|
13.00
|
7.98
|
26,620
|
|
|
11/26/2009
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.63
|
12,830
|
|
|
11/25/2009
|
-0.70 / -4.90%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.60
|
7.98
|
28,940
|
|
|
11/24/2009
|
+0.10 / +0.70%
|
14.00
|
14.40
|
14.00
|
14.30
|
14.30
|
8.39
|
19,990
|
|
|
11/23/2009
|
-0.50 / -3.40%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
8.33
|
18,410
|
|
|
11/20/2009
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.45
|
8.63
|
77,410
|
|
|
11/19/2009
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.00
|
8.22
|
14,310
|
|
|
11/18/2009
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.90
|
8.16
|
9,100
|
|
|
11/17/2009
|
-0.20 / -1.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
8.22
|
15,850
|
|
|
11/16/2009
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.00
|
14.20
|
14.20
|
8.33
|
9,420
|
|
|
11/13/2009
|
+0.40 / +2.84%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.10
|
8.51
|
22,930
|
|
|