|
Closing price on 6/15/2010
|
|
| Open |
30.30 |
| High |
31.40 |
| Low |
29.70 |
| Volume |
207,980 |
| Split-adjusted Price |
17.90 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
-0.70 / -2.24%
|
30.30
|
31.40
|
29.70
|
30.50
|
30.50
|
17.90
|
207,980
|
|
|
6/14/2010
|
+0.70 / +2.30%
|
32.00
|
32.00
|
31.00
|
31.20
|
31.20
|
18.31
|
143,780
|
|
|
6/11/2010
|
+1.40 / +4.81%
|
30.40
|
30.50
|
30.00
|
30.50
|
30.35
|
17.90
|
282,990
|
|
|
6/10/2010
|
+1.20 / +4.30%
|
27.50
|
29.20
|
27.40
|
29.10
|
29.10
|
17.08
|
259,000
|
|
|
6/9/2010
|
0.00 / 0.00%
|
28.00
|
28.50
|
27.70
|
27.90
|
27.90
|
16.38
|
184,530
|
|
|
6/8/2010
|
-0.90 / -3.13%
|
28.10
|
28.90
|
27.80
|
27.90
|
27.90
|
16.38
|
147,950
|
|
|
6/7/2010
|
+1.10 / +3.97%
|
29.00
|
29.00
|
27.70
|
28.80
|
28.80
|
16.90
|
489,360
|
|
|
6/4/2010
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
16.26
|
178,400
|
|
|
6/3/2010
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
15.50
|
9,610
|
|
|
6/2/2010
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
14.79
|
51,100
|
|
|
6/1/2010
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.09
|
53,010
|
|
|
5/31/2010
|
+1.00 / +4.57%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.90
|
13.44
|
271,840
|
|
|
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
|
|
|