|
Closing price on 7/8/2009
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
2,630 |
| Split-adjusted Price |
6.28 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2009
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
7.28
|
39,460
|
|
|
6/18/2009
|
-0.60 / -4.62%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.40
|
7.28
|
24,060
|
|
|
6/17/2009
|
+0.40 / +3.17%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
7.63
|
27,360
|
|
|
6/16/2009
|
-0.10 / -0.79%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.60
|
7.40
|
16,880
|
|
|
6/15/2009
|
-0.60 / -4.51%
|
12.70
|
13.30
|
12.70
|
12.70
|
12.70
|
7.45
|
44,400
|
|
|
6/12/2009
|
-0.60 / -4.32%
|
14.40
|
14.40
|
13.30
|
13.30
|
13.90
|
7.81
|
60,990
|
|
|
6/11/2009
|
+0.60 / +4.51%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.90
|
8.16
|
57,290
|
|
|
6/10/2009
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
7.81
|
30,350
|
|
|
6/9/2009
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
8.16
|
15,890
|
|
|
6/8/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
8.45
|
37,590
|
|
|
6/5/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
8.10
|
66,780
|
|
|
6/4/2009
|
+0.60 / +4.76%
|
12.10
|
13.20
|
12.10
|
13.20
|
13.20
|
7.75
|
83,530
|
|
|
6/3/2009
|
-0.60 / -4.55%
|
12.70
|
13.20
|
12.60
|
12.60
|
12.60
|
7.40
|
28,820
|
|
|
6/2/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.75
|
43,050
|
|
|
6/1/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
7.40
|
22,200
|
|
|
5/29/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.04
|
33,190
|
|
|
5/28/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.75
|
28,860
|
|
|