|
Closing price on 4/18/2013
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
15,050 |
| Split-adjusted Price |
3.25 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.50
|
3.25
|
15,050
|
|
|
4/17/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
11,530
|
|
|
4/16/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
4,200
|
|
|
4/15/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.25
|
10,340
|
|
|
4/12/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
4,050
|
|
|
4/11/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
7,090
|
|
|
4/10/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.35
|
12,570
|
|
|
4/9/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
23,400
|
|
|
4/8/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
3,570
|
|
|
4/5/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.54
|
12,400
|
|
|
4/4/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
7,140
|
|
|
4/3/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
7,540
|
|
|
4/2/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
18,040
|
|
|
4/1/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
10,760
|
|
|
3/29/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
28,400
|
|
|
3/28/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.54
|
12,640
|
|
|
3/27/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.44
|
8,530
|
|
|
3/26/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.44
|
2,760
|
|
|
3/25/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
620
|
|
|
3/22/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.35
|
25,790
|
|
|
3/21/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.44
|
11,300
|
|
|
3/20/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.54
|
21,890
|
|
|
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
|
|
|