|
Closing price on 12/4/2009
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
7,050 |
| Split-adjusted Price |
7.51 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2009
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
8.28
|
21,120
|
|
|
11/11/2009
|
+0.40 / +2.94%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
8.22
|
14,670
|
|
|
11/10/2009
|
-0.70 / -4.90%
|
15.00
|
15.00
|
13.60
|
13.60
|
13.60
|
7.98
|
37,530
|
|
|
11/9/2009
|
-0.70 / -4.67%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.30
|
8.39
|
16,800
|
|
|
11/6/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
8.80
|
85,770
|
|
|
11/5/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
8.39
|
11,880
|
|
|
11/4/2009
|
-0.40 / -2.84%
|
13.80
|
14.70
|
13.70
|
13.70
|
13.70
|
8.04
|
39,960
|
|
|
11/3/2009
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
8.28
|
34,310
|
|
|
11/2/2009
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.40
|
14.80
|
14.80
|
8.69
|
43,870
|
|
|
10/30/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.05
|
8.86
|
91,680
|
|
|
10/29/2009
|
-0.70 / -4.64%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
8.45
|
48,690
|
|
|
10/28/2009
|
-0.50 / -3.21%
|
14.90
|
16.00
|
14.90
|
15.10
|
15.10
|
8.86
|
116,070
|
|
|
10/27/2009
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.16
|
30,240
|
|
|
10/26/2009
|
-0.80 / -4.65%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.40
|
9.63
|
189,300
|
|
|