|
Closing price on 4/29/2011
|
|
| Open |
5.50 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
23,190 |
| Split-adjusted Price |
5.02 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.70
|
5.02
|
23,190
|
|
|
4/28/2011
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
5.02
|
107,430
|
|
|
4/27/2011
|
0.00 / 0.00%
|
5.40
|
5.70
|
5.40
|
5.50
|
5.50
|
4.84
|
80,030
|
|
|
4/26/2011
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
4.84
|
48,800
|
|
|
4/25/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.02
|
21,190
|
|
|
4/22/2011
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.90
|
5.02
|
102,760
|
|
|
4/21/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.19
|
18,270
|
|
|
4/20/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.19
|
38,360
|
|
|
4/19/2011
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.19
|
100,990
|
|
|
4/18/2011
|
-0.30 / -4.92%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
5.11
|
87,820
|
|
|
4/15/2011
|
-0.20 / -3.17%
|
6.10
|
6.40
|
6.10
|
6.10
|
6.30
|
5.37
|
104,300
|
|
|
4/14/2011
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.30
|
5.55
|
24,170
|
|
|
4/13/2011
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
5.46
|
93,330
|
|
|
4/8/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.50
|
5.63
|
48,330
|
|
|
4/7/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.50
|
5.72
|
10,660
|
|
|
4/6/2011
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
5.72
|
92,030
|
|
|
4/5/2011
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
5.46
|
97,030
|
|
|
4/4/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
5.63
|
76,900
|
|
|
4/1/2011
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.60
|
5.63
|
143,110
|
|
|
3/31/2011
|
-0.20 / -2.94%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
5.81
|
54,620
|
|
|
3/30/2011
|
+0.10 / +1.49%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.80
|
5.99
|
124,210
|
|
|
3/29/2011
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
5.90
|
78,650
|
|
|
3/28/2011
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.16
|
343,830
|
|
|
3/25/2011
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
5.90
|
130,810
|
|
|
3/24/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.63
|
10,480
|
|
|
3/23/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.63
|
31,770
|
|
|
3/22/2011
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
5.63
|
52,490
|
|
|
3/21/2011
|
+0.10 / +1.52%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
5.90
|
66,960
|
|
|
3/18/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
5.81
|
15,880
|
|
|
3/17/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.72
|
12,140
|
|
|