|
Closing price on 4/26/2010
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
162,500 |
| Split-adjusted Price |
9.92 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
+0.80 / +4.97%
|
16.50
|
16.90
|
16.20
|
16.90
|
16.90
|
9.92
|
162,500
|
|
|
4/22/2010
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.45
|
350,590
|
|
|
4/21/2010
|
+0.70 / +4.76%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.40
|
9.04
|
198,530
|
|
|
4/20/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.10
|
14.70
|
14.70
|
8.63
|
108,990
|
|
|
4/19/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
14.70
|
14.70
|
8.63
|
71,390
|
|
|
4/16/2010
|
+0.50 / +3.52%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.73
|
8.63
|
178,190
|
|
|
4/15/2010
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.80
|
14.20
|
14.20
|
8.33
|
177,980
|
|
|
4/14/2010
|
+0.60 / +4.62%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.60
|
7.98
|
154,080
|
|
|
4/13/2010
|
0.00 / 0.00%
|
12.50
|
13.40
|
12.50
|
13.00
|
13.00
|
7.63
|
126,100
|
|
|
4/12/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.63
|
249,980
|
|
|
4/9/2010
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.63
|
57,000
|
|
|
4/8/2010
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
7.28
|
189,820
|
|
|
4/7/2010
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.90
|
6.98
|
62,300
|
|
|
4/6/2010
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
6.93
|
81,950
|
|
|
4/5/2010
|
+0.50 / +4.39%
|
11.80
|
11.90
|
11.50
|
11.90
|
11.90
|
6.98
|
72,420
|
|
|
4/2/2010
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.90
|
6.69
|
30,420
|
|
|
4/1/2010
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
6.98
|
19,470
|
|
|
3/31/2010
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.60
|
11.80
|
11.80
|
6.93
|
85,130
|
|
|
3/30/2010
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
6.81
|
54,060
|
|
|
3/29/2010
|
+0.10 / +0.91%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.10
|
6.52
|
19,390
|
|
|
3/26/2010
|
-0.20 / -1.79%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.20
|
6.46
|
29,680
|
|
|
3/25/2010
|
-0.30 / -2.61%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.20
|
6.57
|
8,460
|
|
|
3/24/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
6.75
|
19,170
|
|
|
3/23/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
6.69
|
26,800
|
|
|
3/22/2010
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
6.69
|
7,850
|
|
|
3/19/2010
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.40
|
6.75
|
29,270
|
|
|
3/18/2010
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.40
|
6.69
|
22,760
|
|
|
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
|
|
|