|
Closing price on 7/12/2013
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
7,220 |
| Split-adjusted Price |
3.44 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2013
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.80
|
3.44
|
7,220
|
|
|
7/11/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.63
|
1,570
|
|
|
7/10/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
33,030
|
|
|
7/9/2013
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.54
|
15,540
|
|
|
7/8/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
510
|
|
|
7/5/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
2,220
|
|
|
7/4/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
16,150
|
|
|
7/3/2013
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
5,580
|
|
|
7/2/2013
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.83
|
18,290
|
|
|
7/1/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
960
|
|
|
6/28/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.73
|
11,320
|
|
|
6/27/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.73
|
11,470
|
|
|
6/26/2013
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
1,050
|
|
|
6/25/2013
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.63
|
45,690
|
|
|
6/24/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.83
|
50
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
3.83
|
40
|
|
|
6/20/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
1,270
|
|
|
6/19/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
20,210
|
|
|
6/18/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
1,050
|
|
|
6/17/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
16,320
|
|
|
6/14/2013
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
3.83
|
25,250
|
|
|
6/13/2013
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
2,000
|
|
|
6/12/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.92
|
1,900
|
|
|
6/11/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.92
|
23,110
|
|
|
6/10/2013
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.83
|
56,770
|
|
|
6/7/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.02
|
12,410
|
|
|
6/6/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.02
|
14,040
|
|
|
6/5/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.02
|
9,700
|
|
|
6/4/2013
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.02
|
32,550
|
|
|
6/3/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.92
|
101,370
|
|
|