|
Closing price on 7/5/2010
|
|
| Open |
28.00 |
| High |
28.80 |
| Low |
28.00 |
| Volume |
46,200 |
| Split-adjusted Price |
16.90 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2010
|
+0.80 / +2.86%
|
28.00
|
28.80
|
28.00
|
28.80
|
28.80
|
16.90
|
46,200
|
|
|
7/2/2010
|
+1.00 / +3.70%
|
27.50
|
28.00
|
27.00
|
28.00
|
27.00
|
16.43
|
60,300
|
|
|
7/1/2010
|
+0.30 / +1.12%
|
27.50
|
27.50
|
26.80
|
27.00
|
27.00
|
15.85
|
4,480
|
|
|
6/30/2010
|
0.00 / 0.00%
|
25.40
|
27.40
|
25.40
|
26.70
|
26.70
|
15.67
|
156,800
|
|
|
6/29/2010
|
-1.20 / -4.30%
|
27.90
|
28.30
|
26.70
|
26.70
|
26.70
|
15.67
|
121,890
|
|
|
6/28/2010
|
-0.70 / -2.45%
|
28.70
|
28.80
|
27.90
|
27.90
|
27.90
|
16.38
|
47,900
|
|
|
6/25/2010
|
-1.40 / -4.67%
|
28.70
|
29.20
|
28.60
|
28.60
|
28.78
|
16.79
|
101,820
|
|
|
6/24/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
17.61
|
83,560
|
|
|
6/23/2010
|
+1.40 / +4.90%
|
29.00
|
30.00
|
28.70
|
30.00
|
30.00
|
17.61
|
100,270
|
|
|
6/22/2010
|
0.00 / 0.00%
|
28.20
|
29.40
|
28.20
|
28.60
|
28.60
|
16.79
|
113,820
|
|
|
6/21/2010
|
-1.80 / -5.92%
|
30.50
|
30.50
|
28.60
|
28.60
|
28.60
|
16.79
|
61,370
|
|
|
6/18/2010
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
17.84
|
133,430
|
|
|
6/17/2010
|
-1.60 / -5.00%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
17.84
|
179,560
|
|
|
6/16/2010
|
+1.50 / +4.92%
|
32.00
|
32.00
|
31.70
|
32.00
|
32.00
|
18.78
|
408,020
|
|
|
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
|
|
|