Closing price on 4/7/2021
|
|
Open |
3.80 |
High |
4.30 |
Low |
3.80 |
Volume |
4,700 |
Split-adjusted Price |
4.30 |
|
|
MTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2021
|
+0.50 / +13.16%
|
3.80
|
4.30
|
3.80
|
4.30
|
3.99
|
4.30
|
4,700
|
|
4/6/2021
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.82
|
3.90
|
3,600
|
|
4/5/2021
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.70
|
3.70
|
4.00
|
3.70
|
4,300
|
|
4/2/2021
|
-0.50 / -11.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
4,400
|
|
4/1/2021
|
-0.70 / -13.46%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2,400
|
|
3/31/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
3/30/2021
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.17
|
5.10
|
600
|
|
3/29/2021
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
7,100
|
|
3/26/2021
|
+0.60 / +14.63%
|
3.90
|
4.70
|
3.90
|
4.70
|
4.64
|
4.70
|
5,300
|
|
3/25/2021
|
+0.50 / +13.89%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
4.10
|
12,300
|
|
3/24/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
3/23/2021
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
3/22/2021
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
3/19/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
300
|
|
3/18/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,000
|
|
3/17/2021
|
+0.40 / +13.33%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
12,300
|
|
3/16/2021
|
0.00 / 0.00%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.01
|
3.30
|
7,200
|
|
3/15/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/12/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/11/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/10/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/9/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/8/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,000
|
|
3/5/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/4/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
3/3/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/2/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
3/1/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
2/26/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
2/25/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,200
|
|
|