|
Closing price on 5/28/2010
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.60 |
| Volume |
91,080 |
| Split-adjusted Price |
12.85 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.60
|
21.90
|
21.83
|
12.85
|
91,080
|
|
|
5/27/2010
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.50
|
20.90
|
20.90
|
12.27
|
64,300
|
|
|
5/26/2010
|
+0.50 / +2.45%
|
20.70
|
20.90
|
20.40
|
20.90
|
20.90
|
12.27
|
42,800
|
|
|
5/25/2010
|
-0.40 / -1.92%
|
20.10
|
20.50
|
20.10
|
20.40
|
20.40
|
11.97
|
17,690
|
|
|
5/24/2010
|
+0.50 / +2.46%
|
20.30
|
21.20
|
19.40
|
20.80
|
20.80
|
12.21
|
51,590
|
|
|
5/21/2010
|
-1.00 / -4.69%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.35
|
11.92
|
98,560
|
|
|
5/20/2010
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.20
|
21.30
|
21.30
|
12.50
|
85,180
|
|
|
5/19/2010
|
+0.60 / +2.94%
|
21.30
|
21.30
|
19.70
|
21.00
|
21.00
|
12.33
|
69,780
|
|
|
5/18/2010
|
+0.10 / +0.49%
|
20.30
|
21.30
|
20.30
|
20.40
|
20.40
|
11.97
|
230,540
|
|
|
5/17/2010
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
11.92
|
239,930
|
|
|
5/14/2010
|
+0.90 / +4.86%
|
18.10
|
19.40
|
18.10
|
19.40
|
18.50
|
11.39
|
53,560
|
|
|
5/13/2010
|
-0.50 / -2.63%
|
18.80
|
19.10
|
18.50
|
18.50
|
18.50
|
10.86
|
109,350
|
|
|
5/12/2010
|
-1.00 / -5.00%
|
19.20
|
19.90
|
19.00
|
19.00
|
19.00
|
11.15
|
190,840
|
|
|
5/11/2010
|
-0.80 / -3.85%
|
20.50
|
20.90
|
20.00
|
20.00
|
20.00
|
11.74
|
129,240
|
|
|
5/10/2010
|
-1.00 / -4.59%
|
22.50
|
22.50
|
20.80
|
20.80
|
20.80
|
12.21
|
159,040
|
|
|
5/7/2010
|
+1.00 / +4.81%
|
20.20
|
21.80
|
19.80
|
21.80
|
20.80
|
12.80
|
234,030
|
|
|
5/6/2010
|
-0.50 / -2.35%
|
20.70
|
22.30
|
20.70
|
20.80
|
20.80
|
12.21
|
137,520
|
|
|
5/5/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
20.50
|
21.30
|
21.30
|
12.50
|
213,490
|
|
|
5/4/2010
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
11.92
|
683,270
|
|
|
4/29/2010
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.30
|
11.39
|
468,740
|
|
|
4/28/2010
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.86
|
41,880
|
|
|
4/27/2010
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.39
|
72,660
|
|
|
4/26/2010
|
+0.80 / +4.97%
|
16.50
|
16.90
|
16.20
|
16.90
|
16.90
|
9.92
|
162,500
|
|
|
4/22/2010
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.45
|
350,590
|
|
|
4/21/2010
|
+0.70 / +4.76%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.40
|
9.04
|
198,530
|
|
|
4/20/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.10
|
14.70
|
14.70
|
8.63
|
108,990
|
|
|
4/19/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.20
|
14.70
|
14.70
|
8.63
|
71,390
|
|
|
4/16/2010
|
+0.50 / +3.52%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.73
|
8.63
|
178,190
|
|
|
4/15/2010
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.80
|
14.20
|
14.20
|
8.33
|
177,980
|
|
|
4/14/2010
|
+0.60 / +4.62%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.60
|
7.98
|
154,080
|
|
|