Closing price on 2/20/2024
|
|
Open |
9.50 |
High |
9.50 |
Low |
8.50 |
Volume |
14,600 |
Split-adjusted Price |
8.50 |
|
|
MTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
-0.50 / -5.56%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.60
|
8.50
|
14,600
|
|
2/19/2024
|
+0.20 / +2.27%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.00
|
9.00
|
4,000
|
|
2/16/2024
|
-0.10 / -1.12%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.80
|
8.80
|
6,900
|
|
2/15/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
300
|
|
2/7/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
2/6/2024
|
+1.20 / +15.00%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.90
|
9.20
|
800
|
|
2/5/2024
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6,600
|
|
2/2/2024
|
+0.60 / +7.23%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.30
|
8.90
|
300
|
|
2/1/2024
|
+1.10 / +14.86%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.30
|
8.50
|
4,800
|
|
1/31/2024
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.40
|
7.70
|
500
|
|
1/30/2024
|
+0.80 / +11.43%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
1,000
|
|
1/29/2024
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,800
|
|
1/26/2024
|
-0.40 / -5.33%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
2,500
|
|
1/25/2024
|
-0.80 / -10.53%
|
7.60
|
7.70
|
6.80
|
6.80
|
7.50
|
6.80
|
1,900
|
|
1/24/2024
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.60
|
7.10
|
800
|
|
1/23/2024
|
-1.30 / -14.61%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.70
|
7.60
|
13,300
|
|
1/22/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
1,000
|
|
1/19/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
1/18/2024
|
-0.20 / -2.35%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.90
|
8.30
|
700
|
|
1/17/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
200
|
|
1/16/2024
|
-0.80 / -8.99%
|
9.20
|
9.20
|
8.10
|
8.10
|
8.50
|
8.10
|
600
|
|
1/15/2024
|
-0.60 / -6.06%
|
9.80
|
9.80
|
8.50
|
9.30
|
8.90
|
9.30
|
1,100
|
|
1/12/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
1/11/2024
|
+0.80 / +8.79%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
4,000
|
|
1/10/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
8.60
|
10.10
|
9.10
|
10.10
|
14,400
|
|
1/9/2024
|
+0.70 / +7.53%
|
10.60
|
10.60
|
9.50
|
10.00
|
10.10
|
10.00
|
3,100
|
|
1/8/2024
|
+1.20 / +14.63%
|
9.40
|
9.40
|
8.20
|
9.40
|
9.30
|
9.40
|
67,700
|
|
1/5/2024
|
-1.20 / -13.04%
|
10.00
|
10.50
|
8.00
|
8.00
|
8.20
|
8.00
|
6,400
|
|
1/4/2024
|
-0.30 / -3.41%
|
8.80
|
10.10
|
8.50
|
8.50
|
9.20
|
8.50
|
1,800
|
|
1/3/2024
|
+1.00 / +12.82%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
400
|
|
|