|
Closing price on 2/19/2009
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
0 |
| Split-adjusted Price |
5.05 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.05
|
0
|
|
|
2/18/2009
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.05
|
90
|
|
|
2/17/2009
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.28
|
100
|
|
|
2/16/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.52
|
10
|
|
|
2/13/2009
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
5.52
|
280
|
|
|
2/12/2009
|
-0.40 / -4.08%
|
9.40
|
10.00
|
9.40
|
9.40
|
9.40
|
5.52
|
4,780
|
|
|
2/11/2009
|
-0.20 / -2.00%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
5.75
|
1,290
|
|
|
2/10/2009
|
-0.50 / -4.76%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
5.87
|
700
|
|
|
2/9/2009
|
+0.30 / +2.94%
|
9.70
|
10.50
|
9.70
|
10.50
|
10.50
|
6.16
|
440
|
|
|
2/6/2009
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
5.99
|
5,070
|
|
|
2/5/2009
|
+0.40 / +4.08%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
5.99
|
2,710
|
|
|
2/4/2009
|
-0.50 / -4.85%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
5.75
|
13,600
|
|
|
2/3/2009
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
6.05
|
1,620
|
|
|
2/2/2009
|
-0.50 / -4.42%
|
11.80
|
11.80
|
10.80
|
10.80
|
10.80
|
6.34
|
3,000
|
|
|
1/23/2009
|
+0.50 / +4.63%
|
10.40
|
11.30
|
10.40
|
11.30
|
10.80
|
6.63
|
1,510
|
|
|
1/22/2009
|
-0.50 / -4.42%
|
10.80
|
11.80
|
10.80
|
10.80
|
10.80
|
6.34
|
15,650
|
|
|
1/21/2009
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.63
|
5,460
|
|
|
1/20/2009
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.93
|
720
|
|
|
1/19/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.28
|
3,010
|
|
|
1/16/2009
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.63
|
520
|
|
|
1/15/2009
|
+13.60 / +0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.98
|
1,310
|
|
|