|
Closing price on 12/8/2011
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
29,090 |
| Split-adjusted Price |
3.63 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2011
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.63
|
29,090
|
|
|
12/7/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
3,660
|
|
|
12/6/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
23,940
|
|
|
12/5/2011
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
31,040
|
|
|
12/2/2011
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
30,330
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
11,510
|
|
|
11/30/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
19,150
|
|
|
11/29/2011
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
640
|
|
|
11/28/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
31,520
|
|
|
11/25/2011
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.50
|
3.25
|
49,470
|
|
|
11/24/2011
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
17,240
|
|
|
11/23/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.44
|
6,830
|
|
|
11/22/2011
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
4,580
|
|
|
11/21/2011
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
17,260
|
|
|
11/18/2011
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
24,450
|
|
|
11/17/2011
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
3.44
|
41,620
|
|
|
11/16/2011
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
16,830
|
|
|
11/15/2011
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
3.44
|
30,280
|
|
|
11/14/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
14,510
|
|
|
11/11/2011
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.54
|
20,820
|
|
|
11/10/2011
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.63
|
22,130
|
|
|
11/9/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.83
|
6,470
|
|
|
11/8/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.83
|
3,020
|
|
|
11/7/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
21,390
|
|
|
11/4/2011
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.10
|
3.73
|
19,320
|
|
|
11/3/2011
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.92
|
10,920
|
|
|
11/2/2011
|
-0.30 / -6.82%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.92
|
17,430
|
|
|
11/1/2011
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
3.87
|
20,230
|
|
|
10/31/2011
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.60
|
4.05
|
26,090
|
|
|
10/28/2011
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.40
|
4.05
|
28,870
|
|
|