|
Closing price on 5/17/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.40 |
| Volume |
7,550 |
| Split-adjusted Price |
3.25 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.25
|
7,550
|
|
|
5/16/2013
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
3.25
|
11,010
|
|
|
5/15/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.44
|
260
|
|
|
5/14/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
13,430
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
1,510
|
|
|
5/10/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.44
|
6,690
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
1,400
|
|
|
5/8/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
13,950
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.44
|
32,000
|
|
|
5/6/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
8,450
|
|
|
5/3/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.44
|
4,270
|
|
|
5/2/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.25
|
38,460
|
|
|
4/26/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.25
|
28,130
|
|
|
4/25/2013
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.06
|
5,210
|
|
|
4/24/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.16
|
7,130
|
|
|
4/23/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.25
|
11,770
|
|
|
4/22/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.16
|
10,010
|
|
|
4/18/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.50
|
3.25
|
15,050
|
|
|
4/17/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
11,530
|
|
|
4/16/2013
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.35
|
4,200
|
|
|
4/15/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.25
|
10,340
|
|
|
4/12/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
4,050
|
|
|
4/11/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.44
|
7,090
|
|
|
4/10/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.35
|
12,570
|
|
|
4/9/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
23,400
|
|
|
4/8/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
3,570
|
|
|
4/5/2013
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.54
|
12,400
|
|
|
4/4/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
7,140
|
|
|
4/3/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
7,540
|
|
|
4/2/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
18,040
|
|
|