|
Closing price on 8/16/2023
|
|
| Open |
6.60 |
| High |
7.20 |
| Low |
6.60 |
| Volume |
3,300 |
| Split-adjusted Price |
6.70 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
+0.20 / +3.08%
|
6.60
|
7.20
|
6.60
|
6.70
|
6.80
|
6.70
|
3,300
|
|
|
8/15/2023
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
5,900
|
|
|
8/14/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
8/11/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.60
|
300
|
|
|
8/10/2023
|
+0.30 / +4.84%
|
6.50
|
6.60
|
6.20
|
6.50
|
6.60
|
6.50
|
22,400
|
|
|
8/9/2023
|
+0.20 / +3.28%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.20
|
6.30
|
900
|
|
|
8/8/2023
|
+0.20 / +3.17%
|
6.10
|
6.70
|
6.10
|
6.50
|
6.10
|
6.50
|
2,300
|
|
|
8/7/2023
|
+0.50 / +8.20%
|
6.40
|
6.90
|
6.20
|
6.60
|
6.30
|
6.60
|
18,100
|
|
|
8/4/2023
|
-0.30 / -4.76%
|
6.30
|
7.00
|
6.00
|
6.00
|
6.10
|
6.00
|
3,300
|
|
|
8/3/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
2,300
|
|
|
8/1/2023
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
2,400
|
|
|
7/31/2023
|
-0.60 / -8.57%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.50
|
6.40
|
10,800
|
|
|
7/28/2023
|
+0.10 / +1.59%
|
7.20
|
7.20
|
6.40
|
6.40
|
7.00
|
6.40
|
400
|
|
|
7/27/2023
|
-0.10 / -1.61%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.30
|
6.10
|
800
|
|
|
7/26/2023
|
+0.40 / +6.90%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
11,600
|
|
|
7/25/2023
|
-0.50 / -7.94%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.80
|
5.80
|
7,800
|
|
|
7/24/2023
|
+0.70 / +12.73%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
5,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
5.40
|
6.20
|
5.40
|
6.20
|
5.50
|
6.20
|
9,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
400
|
|
|
7/19/2023
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/17/2023
|
+0.30 / +4.92%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
2,000
|
|
|
7/14/2023
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,100
|
|
|
7/13/2023
|
-0.50 / -7.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
300
|
|
|
7/12/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
7/11/2023
|
+0.40 / +6.67%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
1,300
|
|
|
7/10/2023
|
-0.10 / -1.61%
|
5.50
|
6.10
|
5.50
|
6.10
|
6.00
|
6.10
|
1,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.20
|
6.10
|
2,400
|
|
|