|
Closing price on 2/5/2015
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
9,550 |
| Split-adjusted Price |
3.80 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
9,550
|
|
|
2/4/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,740
|
|
|
2/3/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
1,130
|
|
|
2/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
5,900
|
|
|
1/29/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
11,930
|
|
|
1/28/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
4,730
|
|
|
1/27/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
28,450
|
|
|
1/26/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,010
|
|
|
1/23/2015
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
16,710
|
|
|
1/22/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
61,320
|
|
|
1/21/2015
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
1,290
|
|
|
1/20/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
5,580
|
|
|
1/19/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
6,030
|
|
|
1/16/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
3,680
|
|
|
1/15/2015
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
26,240
|
|
|
1/14/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
28,730
|
|
|
1/13/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
33,130
|
|
|
1/12/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
3,610
|
|
|
1/9/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
3,750
|
|
|
1/8/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
9,820
|
|
|
1/7/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
14,310
|
|
|
1/6/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
17,990
|
|
|
1/5/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
11,670
|
|
|
12/31/2014
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
8,140
|
|
|
12/30/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
35,130
|
|
|
12/29/2014
|
-0.20 / -5.26%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
18,730
|
|
|
12/26/2014
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
4.00
|
3.80
|
17,520
|
|
|
12/25/2014
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
12,260
|
|
|
12/24/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
260
|
|
|