|
Closing price on 5/4/2015
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
2.80 |
| Volume |
10,010 |
| Split-adjusted Price |
2.90 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.10 / -3.33%
|
3.00
|
3.20
|
2.80
|
2.90
|
2.98
|
2.90
|
10,010
|
|
|
4/27/2015
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
4,100
|
|
|
4/24/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
3,540
|
|
|
4/23/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
6,830
|
|
|
4/22/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
13,230
|
|
|
4/21/2015
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.83
|
2.80
|
21,550
|
|
|
4/20/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10
|
|
|
4/17/2015
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
8,020
|
|
|
4/16/2015
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
14,110
|
|
|
4/15/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
320
|
|
|
4/14/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
140
|
|
|
4/13/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
730
|
|
|
4/10/2015
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
720
|
|
|
4/9/2015
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.96
|
2.90
|
32,800
|
|
|
4/8/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
6,510
|
|
|
4/7/2015
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
12,500
|
|
|
4/6/2015
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
5,140
|
|
|
4/3/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.06
|
3.00
|
9,470
|
|
|
4/2/2015
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.80
|
3.00
|
2.97
|
3.00
|
17,530
|
|
|
4/1/2015
|
-0.20 / -6.25%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.02
|
3.00
|
34,470
|
|
|
3/31/2015
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
51,080
|
|
|
3/30/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
5,020
|
|
|
3/27/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,180
|
|
|
3/26/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,430
|
|
|
3/25/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.65
|
3.60
|
1,750
|
|
|
3/24/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.53
|
3.60
|
850
|
|
|
3/23/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.60
|
550
|
|
|
3/20/2015
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
6,250
|
|
|
3/19/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
7,670
|
|
|
3/18/2015
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.50
|
3.90
|
3.90
|
3.90
|
8,060
|
|
|