|
Closing price on 5/25/2017
|
|
| Open |
3.20 |
| High |
3.90 |
| Low |
3.20 |
| Volume |
164,200 |
| Split-adjusted Price |
3.90 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
+0.70 / +21.88%
|
3.20
|
3.90
|
3.20
|
3.90
|
3.86
|
3.90
|
164,200
|
|
|
5/24/2017
|
0.00 / 0.00%
|
3.00
|
3.50
|
3.00
|
3.20
|
3.43
|
3.20
|
41,500
|
|
|
5/23/2017
|
-0.50 / -13.51%
|
3.70
|
3.70
|
3.20
|
3.20
|
3.50
|
3.20
|
14,720
|
|
|
5/22/2017
|
+0.40 / +12.12%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
96,387
|
|
|
5/19/2017
|
+0.30 / +9.68%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.33
|
3.40
|
47,610
|
|
|
5/18/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
74,300
|
|
|
5/17/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/16/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
3,100
|
|
|
5/15/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
14,000
|
|
|
5/12/2017
|
+0.40 / +14.81%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.93
|
3.10
|
27,300
|
|
|
5/11/2017
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.77
|
2.70
|
9,200
|
|
|
5/10/2017
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
9,600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
700
|
|
|
5/4/2017
|
-0.10 / -3.70%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.62
|
2.60
|
1,610
|
|
|
5/3/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
900
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,600
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
11,020
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
11,200
|
|
|
4/21/2017
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,000
|
|
|
4/20/2017
|
+0.30 / +11.11%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.70
|
3.00
|
8,400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
5,800
|
|
|
4/18/2017
|
-0.40 / -12.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
3,400
|
|
|
4/17/2017
|
+0.20 / +6.90%
|
3.30
|
3.30
|
2.60
|
3.10
|
2.64
|
3.10
|
695,000
|
|
|
4/14/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
10,000
|
|
|
4/13/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/12/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|