Closing price on 5/4/2012
|
|
Open |
4.20 |
High |
4.50 |
Low |
4.10 |
Volume |
413,280 |
Split-adjusted Price |
4.30 |
|
|
MTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2012
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.10
|
4.50
|
4.30
|
4.30
|
413,280
|
|
5/3/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.11
|
54,070
|
|
5/2/2012
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.40
|
4.21
|
95,120
|
|
4/27/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.10
|
4.02
|
25,360
|
|
4/26/2012
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
3.92
|
96,540
|
|
4/25/2012
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
4.11
|
57,320
|
|
4/24/2012
|
-0.10 / -2.33%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.02
|
70,070
|
|
4/23/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
4.11
|
60,290
|
|
4/20/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.40
|
4.11
|
33,260
|
|
4/19/2012
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.21
|
62,570
|
|
4/18/2012
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.30
|
55,670
|
|
4/17/2012
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
4.40
|
79,130
|
|
4/16/2012
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.50
|
4.30
|
88,070
|
|
4/13/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.21
|
52,530
|
|
4/12/2012
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.30
|
4.11
|
125,490
|
|
4/11/2012
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.21
|
89,400
|
|
4/10/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.30
|
4.11
|
64,140
|
|
4/9/2012
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.11
|
49,310
|
|
4/6/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.21
|
36,610
|
|
4/5/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.21
|
5,920
|
|
4/4/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.30
|
4.11
|
36,390
|
|
4/3/2012
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.11
|
80,320
|
|
3/30/2012
|
-0.20 / -4.35%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.43
|
4.21
|
7,800
|
|
3/29/2012
|
-0.20 / -4.17%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.40
|
61,100
|
|
3/28/2012
|
+0.20 / +4.35%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.80
|
4.59
|
155,860
|
|
3/27/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
4.40
|
299,110
|
|
3/26/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.21
|
155,840
|
|
3/23/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.00
|
4.02
|
127,880
|
|
3/22/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.83
|
82,490
|
|
3/21/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.73
|
52,390
|
|
|