|
Closing price on 7/31/2009
|
|
| Open |
9.90 |
| High |
10.40 |
| Low |
9.50 |
| Volume |
158,390 |
| Split-adjusted Price |
6.10 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+0.40 / +4.00%
|
9.90
|
10.40
|
9.50
|
10.40
|
10.00
|
6.10
|
158,390
|
|
|
7/30/2009
|
+0.30 / +3.09%
|
9.60
|
10.10
|
9.30
|
10.00
|
10.00
|
5.87
|
16,750
|
|
|
7/29/2009
|
-0.50 / -4.90%
|
10.00
|
10.40
|
9.70
|
9.70
|
9.70
|
5.69
|
13,020
|
|
|
7/28/2009
|
-0.50 / -4.67%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
5.99
|
7,540
|
|
|
7/27/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
6.28
|
7,330
|
|
|
7/24/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.68
|
6.28
|
45,460
|
|
|
7/23/2009
|
+0.10 / +0.99%
|
9.60
|
10.30
|
9.60
|
10.20
|
10.20
|
5.99
|
9,260
|
|
|
7/22/2009
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
5.93
|
180
|
|
|
7/21/2009
|
+0.30 / +3.09%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
5.87
|
2,040
|
|
|
7/20/2009
|
-0.50 / -4.90%
|
9.70
|
10.20
|
9.70
|
9.70
|
9.70
|
5.69
|
1,700
|
|
|
7/17/2009
|
-0.40 / -3.77%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.60
|
5.99
|
3,860
|
|
|
7/16/2009
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.22
|
2,180
|
|
|
7/15/2009
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
5.93
|
8,870
|
|
|
7/14/2009
|
-0.50 / -4.90%
|
10.60
|
10.60
|
9.70
|
9.70
|
9.70
|
5.69
|
2,550
|
|
|
7/13/2009
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
5.99
|
8,740
|
|
|
7/10/2009
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.30
|
6.28
|
14,760
|
|
|
7/9/2009
|
-0.40 / -3.74%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
6.05
|
3,100
|
|
|
7/8/2009
|
-0.20 / -1.83%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
6.28
|
2,630
|
|
|
7/7/2009
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
6.40
|
8,860
|
|
|
7/6/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.28
|
3,220
|
|
|
7/3/2009
|
+0.40 / +4.08%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
5.99
|
5,410
|
|
|
7/2/2009
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
5.75
|
7,390
|
|
|
7/1/2009
|
-0.40 / -4.08%
|
9.40
|
9.90
|
9.40
|
9.40
|
9.40
|
5.52
|
7,430
|
|
|
6/30/2009
|
-0.50 / -4.85%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.80
|
5.75
|
8,670
|
|
|
6/29/2009
|
-0.50 / -4.63%
|
10.30
|
11.20
|
10.30
|
10.30
|
10.30
|
6.05
|
6,830
|
|
|
6/26/2009
|
-0.50 / -4.42%
|
11.80
|
11.80
|
10.80
|
10.80
|
11.30
|
6.34
|
2,270
|
|
|
6/25/2009
|
-0.50 / -4.24%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
6.63
|
5,790
|
|
|
6/24/2009
|
+0.50 / +4.42%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.80
|
6.93
|
19,280
|
|
|
6/23/2009
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.63
|
4,000
|
|
|
6/22/2009
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.93
|
14,200
|
|
|