|
Closing price on 5/4/2022
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
18,800 |
| Split-adjusted Price |
6.50 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
+0.30 / +4.84%
|
6.50
|
6.70
|
6.20
|
6.50
|
6.60
|
6.50
|
18,800
|
|
|
4/29/2022
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.20
|
6.50
|
23,300
|
|
|
4/28/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
6.20
|
14,900
|
|
|
4/27/2022
|
+0.50 / +8.62%
|
6.10
|
6.60
|
5.80
|
6.30
|
6.20
|
6.30
|
23,600
|
|
|
4/26/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
11,700
|
|
|
4/25/2022
|
-0.20 / -3.28%
|
6.10
|
6.30
|
5.90
|
5.90
|
6.00
|
5.90
|
12,000
|
|
|
4/22/2022
|
+0.40 / +6.78%
|
5.90
|
6.70
|
5.90
|
6.30
|
6.10
|
6.30
|
4,100
|
|
|
4/21/2022
|
-1.00 / -14.49%
|
6.40
|
6.40
|
5.90
|
5.90
|
5.90
|
5.90
|
23,900
|
|
|
4/20/2022
|
-1.10 / -13.75%
|
7.80
|
7.80
|
6.80
|
6.90
|
6.90
|
6.90
|
25,900
|
|
|
4/19/2022
|
-0.40 / -5.06%
|
7.90
|
8.30
|
7.00
|
7.50
|
8.00
|
7.50
|
24,800
|
|
|
4/18/2022
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.90
|
7.80
|
6,000
|
|
|
4/15/2022
|
+0.10 / +1.23%
|
8.10
|
8.40
|
7.90
|
8.20
|
8.20
|
8.20
|
24,900
|
|
|
4/14/2022
|
+0.30 / +3.85%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.10
|
8.10
|
12,900
|
|
|
4/13/2022
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.50
|
8.00
|
7.80
|
8.00
|
18,100
|
|
|
4/12/2022
|
-0.50 / -5.95%
|
8.30
|
8.30
|
7.60
|
7.90
|
7.80
|
7.90
|
36,500
|
|
|
4/8/2022
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.40
|
8.50
|
16,600
|
|
|
4/7/2022
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.60
|
8.70
|
33,500
|
|
|
4/6/2022
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.90
|
8.80
|
53,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.90
|
8.90
|
8.90
|
23,400
|
|
|
4/4/2022
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
16,900
|
|
|
4/1/2022
|
+0.10 / +1.11%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.90
|
9.10
|
38,700
|
|
|
3/31/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
32,400
|
|
|
3/30/2022
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.10
|
9.20
|
9.10
|
55,800
|
|
|
3/29/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.10
|
9.20
|
63,600
|
|
|
3/28/2022
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
37,800
|
|
|
3/25/2022
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.00
|
9.40
|
9.20
|
9.40
|
105,300
|
|
|
3/24/2022
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.30
|
9.70
|
9.60
|
9.70
|
42,500
|
|
|
3/23/2022
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.30
|
9.40
|
9.50
|
9.40
|
70,000
|
|
|
3/22/2022
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.80
|
9.80
|
34,700
|
|
|
3/21/2022
|
+0.10 / +1.03%
|
10.30
|
10.30
|
9.50
|
9.80
|
9.70
|
9.80
|
21,700
|
|
|