|
Closing price on 3/17/2010
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
29,020 |
| Split-adjusted Price |
6.63 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
6.63
|
29,020
|
|
|
3/16/2010
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
6.75
|
34,410
|
|
|
3/15/2010
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
6.98
|
21,050
|
|
|
3/12/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
6.93
|
14,320
|
|
|
3/11/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
6.93
|
98,270
|
|
|
3/10/2010
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
7.04
|
39,530
|
|
|
3/9/2010
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.20
|
11.60
|
11.60
|
6.81
|
12,740
|
|
|
3/8/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
6.75
|
84,570
|
|
|
3/5/2010
|
+0.30 / +2.70%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
6.69
|
9,500
|
|
|
3/4/2010
|
-0.40 / -3.48%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.10
|
6.52
|
8,700
|
|
|
3/3/2010
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
6.75
|
45,950
|
|
|
3/2/2010
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
6.57
|
40,900
|
|
|
3/1/2010
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
6.34
|
7,110
|
|
|
2/26/2010
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.50
|
6.40
|
19,050
|
|
|
2/25/2010
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.50
|
6.16
|
7,100
|
|
|
2/24/2010
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
6.34
|
7,340
|
|
|
2/23/2010
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
6.46
|
5,320
|
|
|
2/22/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
6.46
|
13,710
|
|
|
2/12/2010
|
+0.10 / +0.92%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
6.46
|
2,320
|
|
|
2/11/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.40
|
2,050
|
|
|
2/10/2010
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
6.40
|
8,080
|
|
|
2/9/2010
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
6.34
|
6,780
|
|
|
2/8/2010
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
6.22
|
5,200
|
|
|
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
|
|
|