|
Closing price on 2/2/2017
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
2,500 |
| Split-adjusted Price |
3.10 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
2,500
|
|
|
1/25/2017
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.07
|
3.10
|
5,800
|
|
|
1/24/2017
|
+0.30 / +11.11%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
1/23/2017
|
-0.30 / -10.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
11,200
|
|
|
1/20/2017
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
20,010
|
|
|
1/19/2017
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.12
|
3.30
|
6,100
|
|
|
1/18/2017
|
-0.10 / -3.13%
|
3.60
|
3.60
|
3.10
|
3.10
|
3.44
|
3.10
|
26,400
|
|
|
1/17/2017
|
+0.40 / +14.29%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
34,550
|
|
|
1/16/2017
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
3,900
|
|
|
1/13/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
5,400
|
|
|
1/12/2017
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.57
|
2.50
|
15,500
|
|
|
1/11/2017
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.73
|
2.70
|
9,900
|
|
|
1/10/2017
|
-0.20 / -6.67%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
13,840
|
|
|
1/9/2017
|
+0.20 / +7.14%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.83
|
3.00
|
2,100
|
|
|
1/6/2017
|
-0.20 / -6.25%
|
3.10
|
3.20
|
2.70
|
3.00
|
2.80
|
3.00
|
47,400
|
|
|
1/5/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
76,100
|
|
|
1/4/2017
|
-0.10 / -3.13%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.07
|
3.10
|
23,910
|
|
|
1/3/2017
|
-0.50 / -13.51%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
67,800
|
|
|
12/30/2016
|
-0.60 / -13.95%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
49,540
|
|
|
12/29/2016
|
-0.50 / -10.42%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
7,510
|
|
|
12/28/2016
|
-0.80 / -14.29%
|
5.60
|
5.60
|
4.80
|
4.80
|
5.05
|
4.80
|
56,600
|
|
|
12/27/2016
|
+0.40 / +7.69%
|
5.90
|
5.90
|
5.40
|
5.60
|
5.63
|
5.60
|
213,320
|
|
|
12/26/2016
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
12,930
|
|
|
12/23/2016
|
+0.60 / +15.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
25,930
|
|
|
12/22/2016
|
+0.40 / +11.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
26,470
|
|
|
12/21/2016
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.55
|
3.60
|
58,600
|
|
|
12/20/2016
|
+0.40 / +14.29%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.16
|
3.20
|
75,450
|
|
|
12/19/2016
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,050
|
|
|
12/16/2016
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
24,200
|
|
|
12/15/2016
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.51
|
2.60
|
28,800
|
|
|