|
Closing price on 3/13/2012
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
7,400 |
| Split-adjusted Price |
3.83 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.83
|
7,400
|
|
|
3/12/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
4.00
|
3.83
|
15,270
|
|
|
3/9/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.83
|
41,110
|
|
|
3/8/2012
|
-0.20 / -4.76%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.83
|
70,460
|
|
|
3/7/2012
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
4.02
|
59,870
|
|
|
3/6/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
4.21
|
48,690
|
|
|
3/5/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.21
|
55,380
|
|
|
3/2/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
4.02
|
47,510
|
|
|
3/1/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
60,450
|
|
|
2/29/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.73
|
28,900
|
|
|
2/28/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.63
|
122,480
|
|
|
2/27/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
6,090
|
|
|
2/24/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.44
|
47,020
|
|
|
2/23/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.35
|
34,740
|
|
|
2/22/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
8,120
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
44,430
|
|
|
2/20/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.35
|
4,700
|
|
|
2/17/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.35
|
950
|
|
|
2/16/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
290
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
43,440
|
|
|
2/14/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
18,020
|
|
|
2/13/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.25
|
620
|
|
|
2/10/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
200
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
1,290
|
|
|
2/8/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
25,030
|
|
|
2/7/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.44
|
26,070
|
|
|
2/6/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
15,260
|
|
|
2/3/2012
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.44
|
18,200
|
|
|
2/2/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
14,300
|
|
|
2/1/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
7,340
|
|
|