|
Closing price on 4/4/2022
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
16,900 |
| Split-adjusted Price |
9.00 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
16,900
|
|
|
4/1/2022
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.90
|
9.10
|
38,700
|
|
|
3/31/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
32,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.20
|
9.10
|
55,800
|
|
|
3/29/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.10
|
9.20
|
63,600
|
|
|
3/28/2022
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
37,800
|
|
|
3/25/2022
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.00
|
9.40
|
9.20
|
9.40
|
105,300
|
|
|
3/24/2022
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.30
|
9.70
|
9.60
|
9.70
|
42,500
|
|
|
3/23/2022
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.50
|
9.40
|
70,000
|
|
|
3/22/2022
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
9.80
|
34,700
|
|
|
3/21/2022
|
+0.10 / +1.03%
|
10.30
|
10.30
|
9.50
|
9.80
|
9.70
|
9.80
|
21,700
|
|
|
3/18/2022
|
-0.20 / -2.02%
|
9.50
|
10.50
|
9.50
|
9.70
|
9.70
|
9.70
|
62,500
|
|
|
3/17/2022
|
-0.10 / -1.01%
|
10.60
|
10.60
|
9.70
|
9.80
|
9.90
|
9.80
|
18,100
|
|
|
3/16/2022
|
+0.70 / +7.45%
|
9.50
|
10.60
|
9.50
|
10.10
|
9.90
|
10.10
|
15,300
|
|
|
3/15/2022
|
-0.10 / -0.99%
|
10.00
|
10.90
|
8.70
|
10.00
|
9.40
|
10.00
|
108,800
|
|
|
3/14/2022
|
-1.30 / -11.50%
|
11.20
|
11.30
|
9.70
|
10.00
|
10.10
|
10.00
|
116,000
|
|
|
3/11/2022
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.00
|
11.40
|
11.30
|
11.40
|
98,300
|
|
|
3/10/2022
|
+0.40 / +3.39%
|
11.60
|
13.40
|
10.70
|
12.20
|
11.90
|
12.20
|
156,300
|
|
|
3/9/2022
|
+1.60 / +14.68%
|
10.90
|
12.50
|
10.70
|
12.50
|
11.80
|
12.50
|
265,000
|
|
|
3/8/2022
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.90
|
10.70
|
129,200
|
|
|
3/7/2022
|
+0.40 / +3.64%
|
11.00
|
12.30
|
10.80
|
11.40
|
11.50
|
11.40
|
196,800
|
|
|
3/4/2022
|
0.00 / 0.00%
|
12.00
|
12.30
|
10.50
|
10.70
|
11.00
|
10.70
|
229,200
|
|
|
3/3/2022
|
+1.40 / +14.89%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.70
|
10.80
|
145,200
|
|
|
3/2/2022
|
+1.20 / +14.29%
|
8.50
|
9.60
|
8.40
|
9.60
|
9.40
|
9.60
|
223,700
|
|
|
3/1/2022
|
-1.40 / -14.58%
|
8.80
|
9.10
|
8.20
|
8.20
|
8.40
|
8.20
|
206,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.00
|
9.00
|
9.60
|
9.00
|
124,100
|
|
|
2/25/2022
|
+1.10 / +13.92%
|
8.40
|
9.00
|
8.40
|
9.00
|
9.00
|
9.00
|
172,300
|
|
|
2/24/2022
|
+1.00 / +13.70%
|
7.40
|
8.30
|
7.40
|
8.30
|
7.90
|
8.30
|
176,700
|
|
|
2/23/2022
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.30
|
7.40
|
150,100
|
|
|
2/22/2022
|
+0.10 / +1.39%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.30
|
7.30
|
40,800
|
|
|