|
Closing price on 8/20/2012
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
202,120 |
| Split-adjusted Price |
3.35 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.35
|
202,120
|
|
|
8/17/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.44
|
27,270
|
|
|
8/16/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
13,130
|
|
|
8/15/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
190,820
|
|
|
8/14/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
33,590
|
|
|
8/13/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
58,990
|
|
|
8/10/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
24,030
|
|
|
8/9/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
31,650
|
|
|
8/8/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
34,410
|
|
|
8/7/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
63,220
|
|
|
8/6/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.54
|
23,840
|
|
|
8/3/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
4,100
|
|
|
8/2/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
1,410
|
|
|
8/1/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
48,810
|
|
|
7/31/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
68,670
|
|
|
7/30/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
95,330
|
|
|
7/27/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.44
|
77,530
|
|
|
7/26/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
7,780
|
|
|
7/25/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
80,640
|
|
|
7/24/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
33,920
|
|
|
7/23/2012
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.63
|
41,100
|
|
|
7/20/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.83
|
87,120
|
|
|
7/19/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.83
|
39,060
|
|
|
7/18/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.73
|
10,700
|
|
|
7/17/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.73
|
10,290
|
|
|
7/16/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.63
|
4,980
|
|
|
7/13/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.73
|
29,200
|
|
|
7/12/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.63
|
3,100
|
|
|
7/11/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.63
|
3,850
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
6,410
|
|
|