|
Closing price on 5/5/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
700 |
| Split-adjusted Price |
2.60 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2017
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
110
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
80
|
|
|
4/7/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
4/5/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
4/4/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
4/3/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
3/31/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
3/30/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.76
|
2.70
|
1,600
|
|
|
3/29/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
810
|
|
|
3/28/2017
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.77
|
2.90
|
300
|
|
|
3/27/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
6,900
|
|
|
3/24/2017
|
-0.10 / -3.57%
|
2.60
|
2.90
|
2.60
|
2.70
|
2.79
|
2.70
|
16,812
|
|
|
3/23/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.65
|
2.80
|
2,750
|
|
|
3/22/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.77
|
2.70
|
24,300
|
|
|