|
Closing price on 2/5/2010
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.40 |
| Volume |
32,190 |
| Split-adjusted Price |
6.10 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.50 / -4.59%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.90
|
6.10
|
32,190
|
|
|
2/4/2010
|
+0.30 / +2.83%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
6.40
|
11,770
|
|
|
2/3/2010
|
-0.20 / -1.85%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
6.22
|
6,270
|
|
|
2/2/2010
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
6.34
|
5,630
|
|
|
2/1/2010
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
6.40
|
3,510
|
|
|
1/29/2010
|
-0.40 / -3.67%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.55
|
6.16
|
36,340
|
|
|
1/28/2010
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
6.40
|
11,030
|
|
|
1/27/2010
|
-0.30 / -2.61%
|
11.30
|
11.80
|
11.20
|
11.20
|
11.20
|
6.57
|
7,980
|
|
|
1/26/2010
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.50
|
6.75
|
8,820
|
|
|
1/25/2010
|
+0.10 / +0.92%
|
11.40
|
11.40
|
10.70
|
11.00
|
11.00
|
6.46
|
2,010
|
|
|
1/22/2010
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
6.40
|
26,800
|
|
|
1/21/2010
|
-0.10 / -0.91%
|
10.90
|
11.40
|
10.80
|
10.90
|
10.90
|
6.40
|
18,460
|
|
|
1/20/2010
|
-0.50 / -4.35%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
6.46
|
27,450
|
|
|
1/19/2010
|
+0.20 / +1.77%
|
11.10
|
11.80
|
11.10
|
11.50
|
11.50
|
6.75
|
4,310
|
|
|
1/18/2010
|
-0.30 / -2.59%
|
11.40
|
11.70
|
11.30
|
11.30
|
11.30
|
6.63
|
21,210
|
|
|
1/15/2010
|
-0.30 / -2.52%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.90
|
6.81
|
15,510
|
|
|
1/14/2010
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
6.98
|
18,720
|
|
|
1/13/2010
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.60
|
12.00
|
12.00
|
7.04
|
33,660
|
|
|
1/12/2010
|
-0.60 / -4.76%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.00
|
7.04
|
10,340
|
|
|
1/11/2010
|
+0.20 / +1.61%
|
12.80
|
12.80
|
12.40
|
12.60
|
12.60
|
7.40
|
13,520
|
|
|
1/8/2010
|
-0.20 / -1.59%
|
13.00
|
13.10
|
12.40
|
12.40
|
12.60
|
7.28
|
40,690
|
|
|
1/7/2010
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.60
|
7.40
|
71,280
|
|
|
1/6/2010
|
-0.50 / -4.00%
|
12.20
|
12.60
|
12.00
|
12.00
|
12.00
|
7.04
|
41,300
|
|
|
1/5/2010
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
7.34
|
41,450
|
|
|
1/4/2010
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
7.40
|
87,120
|
|
|
12/31/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.80
|
7.04
|
59,840
|
|
|
12/30/2009
|
+0.40 / +3.51%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.80
|
6.93
|
48,620
|
|
|
12/29/2009
|
-0.20 / -1.72%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.40
|
6.69
|
18,650
|
|
|
12/28/2009
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.60
|
6.81
|
39,520
|
|
|
12/25/2009
|
+0.50 / +4.50%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
6.81
|
98,850
|
|
|