|
Closing price on 3/19/2013
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
17,010 |
| Split-adjusted Price |
3.63 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.63
|
17,010
|
|
|
3/18/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.63
|
22,040
|
|
|
3/15/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.63
|
51,910
|
|
|
3/14/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
9,180
|
|
|
3/13/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
60,120
|
|
|
3/12/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
120,220
|
|
|
3/11/2013
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
71,970
|
|
|
3/8/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.35
|
61,480
|
|
|
3/7/2013
|
-0.20 / -5.71%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.30
|
3.16
|
92,250
|
|
|
3/6/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
53,200
|
|
|
3/5/2013
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
48,600
|
|
|
3/4/2013
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.44
|
113,680
|
|
|
3/1/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.70
|
3.54
|
50,840
|
|
|
2/28/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
17,490
|
|
|
2/27/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.60
|
3.44
|
39,750
|
|
|
2/26/2013
|
-0.20 / -5.26%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.60
|
3.44
|
78,160
|
|
|
2/25/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.63
|
58,310
|
|
|
2/22/2013
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.90
|
3.63
|
89,750
|
|
|
2/21/2013
|
-0.20 / -4.88%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.90
|
3.73
|
141,320
|
|
|
2/20/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.92
|
142,320
|
|
|
2/19/2013
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
3.92
|
88,170
|
|
|
2/18/2013
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.02
|
100,630
|
|
|
2/8/2013
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.10
|
3.83
|
147,700
|
|
|
2/7/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.92
|
63,690
|
|
|
2/6/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.83
|
220,340
|
|
|
2/5/2013
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.83
|
60,240
|
|
|
2/4/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.92
|
46,670
|
|
|
2/1/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.90
|
3.92
|
56,730
|
|
|
1/31/2013
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.73
|
99,640
|
|
|
1/30/2013
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
3.92
|
153,380
|
|
|