|
Closing price on 3/11/2009
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
10,780 |
| Split-adjusted Price |
4.11 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2009
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
4.11
|
10,780
|
|
|
3/10/2009
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
4.11
|
2,490
|
|
|
3/9/2009
|
-0.10 / -1.39%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
4.17
|
3,310
|
|
|
3/6/2009
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.50
|
4.23
|
2,210
|
|
|
3/5/2009
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.40
|
400
|
|
|
3/4/2009
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.58
|
170
|
|
|
3/3/2009
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.81
|
60
|
|
|
3/2/2009
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.05
|
100
|
|
|
2/27/2009
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
5.28
|
70
|
|
|
2/26/2009
|
-0.40 / -4.17%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.40
|
20
|
|
|
2/25/2009
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
5.63
|
1,910
|
|
|
2/24/2009
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.63
|
10
|
|
|
2/23/2009
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.52
|
10
|
|
|
2/20/2009
|
+0.40 / +4.65%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.60
|
5.28
|
530
|
|
|
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
|
|
|