|
Closing price on 4/4/2024
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.10 |
| Volume |
1,600 |
| Split-adjusted Price |
13.10 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
+0.10 / +0.77%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.40
|
13.10
|
1,600
|
|
|
4/3/2024
|
+1.40 / +12.07%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
13.00
|
500
|
|
|
4/2/2024
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.60
|
11.50
|
1,700
|
|
|
4/1/2024
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.50
|
12.00
|
11.90
|
12.00
|
8,600
|
|
|
3/29/2024
|
+1.80 / +14.63%
|
12.30
|
14.10
|
10.60
|
14.10
|
11.30
|
14.10
|
700
|
|
|
3/28/2024
|
-2.10 / -14.69%
|
12.20
|
14.10
|
12.20
|
12.20
|
12.30
|
12.20
|
7,800
|
|
|
3/27/2024
|
+0.90 / +6.62%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.30
|
14.50
|
1,100
|
|
|
3/26/2024
|
-1.50 / -9.38%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.60
|
14.50
|
3,500
|
|
|
3/25/2024
|
+1.20 / +8.51%
|
15.80
|
16.20
|
15.30
|
15.30
|
16.00
|
15.30
|
8,900
|
|
|
3/22/2024
|
+0.20 / +1.45%
|
15.70
|
15.70
|
14.00
|
14.00
|
14.10
|
14.00
|
22,600
|
|
|
3/21/2024
|
+1.80 / +15.00%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
13.80
|
25,800
|
|
|
3/20/2024
|
+1.50 / +14.15%
|
12.00
|
12.10
|
9.90
|
12.10
|
12.00
|
12.10
|
18,500
|
|
|
3/19/2024
|
+1.40 / +14.89%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.60
|
10.80
|
37,700
|
|
|
3/18/2024
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
45,600
|
|
|
3/15/2024
|
0.00 / 0.00%
|
8.20
|
9.50
|
8.20
|
9.50
|
8.20
|
9.50
|
7,400
|
|
|
3/14/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
3/13/2024
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
2,700
|
|
|
3/12/2024
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.20
|
9.50
|
10,600
|
|
|
3/11/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
7,600
|
|
|
3/8/2024
|
+0.50 / +5.75%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.30
|
9.20
|
12,700
|
|
|
3/7/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
500
|
|
|
3/6/2024
|
+0.40 / +4.94%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.70
|
8.50
|
4,600
|
|
|
3/5/2024
|
0.00 / 0.00%
|
8.00
|
9.30
|
8.00
|
9.00
|
8.10
|
9.00
|
24,900
|
|
|
3/4/2024
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
3,000
|
|
|
3/1/2024
|
+0.70 / +8.54%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2,000
|
|
|
2/29/2024
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
22,100
|
|
|
2/28/2024
|
-0.70 / -7.95%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.20
|
8.10
|
1,500
|
|
|
2/27/2024
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
|
2/26/2024
|
+0.60 / +7.41%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.00
|
8.70
|
2,300
|
|
|
2/23/2024
|
+1.00 / +14.08%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
5,700
|
|
|