|
Closing price on 6/3/2015
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
87,120 |
| Split-adjusted Price |
1.70 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
87,120
|
|
|
6/2/2015
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
191,700
|
|
|
6/1/2015
|
-0.10 / -5.56%
|
1.70
|
1.90
|
1.70
|
1.70
|
1.77
|
1.70
|
267,690
|
|
|
5/29/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
129,480
|
|
|
5/28/2015
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
55,690
|
|
|
5/27/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
73,400
|
|
|
5/26/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
88,190
|
|
|
5/25/2015
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.61
|
1.80
|
322,060
|
|
|
5/22/2015
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
5,470
|
|
|
5/21/2015
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
6,590
|
|
|
5/20/2015
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
6,530
|
|
|
5/19/2015
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
5,500
|
|
|
5/18/2015
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
40
|
|
|
5/15/2015
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
5,600
|
|
|
5/14/2015
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
10
|
|
|
5/13/2015
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
7,550
|
|
|
5/12/2015
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
500
|
|
|
5/11/2015
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,020
|
|
|
5/8/2015
|
-0.20 / -6.90%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.74
|
2.70
|
20,820
|
|
|
5/7/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
2,110
|
|
|
5/6/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
160
|
|
|
5/5/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
7,880
|
|
|
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
|
|
|