|
Closing price on 7/18/2017
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
400 |
| Split-adjusted Price |
3.90 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
400
|
|
|
7/17/2017
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.93
|
4.00
|
1,200
|
|
|
7/14/2017
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.20
|
3.90
|
3.81
|
3.90
|
7,100
|
|
|
7/13/2017
|
-0.40 / -8.89%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.68
|
4.10
|
6,560
|
|
|
7/12/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
3.90
|
4.50
|
4.22
|
4.50
|
3,002
|
|
|
7/11/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
7/7/2017
|
+0.20 / +5.00%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.54
|
4.20
|
10,830
|
|
|
7/6/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
27,950
|
|
|
7/5/2017
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
900
|
|
|
7/4/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
12,200
|
|
|
7/3/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
23,900
|
|
|
6/30/2017
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
6/29/2017
|
-0.20 / -5.13%
|
4.30
|
4.30
|
3.70
|
3.70
|
3.74
|
3.70
|
2,800
|
|
|
6/28/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
3.90
|
16,400
|
|
|
6/27/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,800
|
|
|
6/26/2017
|
+0.40 / +11.43%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.77
|
3.90
|
300
|
|
|
6/23/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
12,210
|
|
|
6/22/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
6/21/2017
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,021
|
|
|
6/20/2017
|
-0.40 / -9.76%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
6/19/2017
|
+0.30 / +7.89%
|
4.30
|
4.30
|
3.50
|
4.10
|
3.68
|
4.10
|
5,040
|
|
|
6/16/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
10,800
|
|
|
6/15/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/14/2017
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,700
|
|
|
6/13/2017
|
+0.40 / +11.11%
|
3.60
|
4.10
|
3.60
|
4.00
|
3.77
|
4.00
|
88,800
|
|
|
6/12/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,000
|
|
|
6/9/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
9,991
|
|
|
6/8/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
13,400
|
|
|
6/7/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
70,305
|
|
|