|
Closing price on 8/25/2010
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.60 |
| Volume |
85,010 |
| Split-adjusted Price |
10.33 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.90 / -4.86%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
10.33
|
85,010
|
|
|
8/24/2010
|
-0.90 / -4.64%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.50
|
10.86
|
138,700
|
|
|
8/23/2010
|
-1.00 / -4.90%
|
20.10
|
20.40
|
19.40
|
19.40
|
19.40
|
11.39
|
19,200
|
|
|
8/20/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.00
|
20.40
|
21.00
|
11.97
|
26,230
|
|
|
8/19/2010
|
-0.30 / -1.41%
|
20.60
|
21.20
|
20.60
|
21.00
|
21.00
|
12.33
|
23,950
|
|
|
8/18/2010
|
-0.90 / -4.05%
|
21.10
|
22.00
|
21.10
|
21.30
|
21.30
|
12.50
|
26,220
|
|
|
8/17/2010
|
-0.90 / -3.90%
|
23.10
|
23.10
|
22.20
|
22.20
|
22.20
|
13.03
|
29,550
|
|
|
8/16/2010
|
+1.10 / +5.00%
|
22.70
|
23.10
|
22.60
|
23.10
|
23.10
|
13.56
|
85,190
|
|
|
8/13/2010
|
+0.10 / +0.46%
|
21.10
|
22.00
|
20.90
|
22.00
|
21.90
|
12.91
|
59,450
|
|
|
8/12/2010
|
-1.10 / -4.78%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.90
|
12.85
|
245,990
|
|
|
8/11/2010
|
-0.30 / -1.29%
|
23.30
|
24.20
|
22.70
|
23.00
|
23.00
|
13.50
|
30,510
|
|
|
8/10/2010
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.30
|
13.68
|
117,150
|
|
|
8/9/2010
|
-1.20 / -4.67%
|
24.50
|
26.00
|
24.50
|
24.50
|
24.50
|
14.38
|
125,410
|
|
|
8/6/2010
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
26.00
|
15.08
|
48,870
|
|
|
8/5/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
15.26
|
53,450
|
|
|
8/4/2010
|
-0.40 / -1.52%
|
25.50
|
26.30
|
25.50
|
26.00
|
26.00
|
15.26
|
51,820
|
|
|
8/3/2010
|
-1.00 / -3.65%
|
27.40
|
27.50
|
26.30
|
26.40
|
26.40
|
15.50
|
107,720
|
|
|
8/2/2010
|
+0.30 / +1.11%
|
28.00
|
28.00
|
27.10
|
27.40
|
27.40
|
16.08
|
194,130
|
|
|
7/30/2010
|
+1.20 / +4.63%
|
25.90
|
27.10
|
25.90
|
27.10
|
25.90
|
15.91
|
121,320
|
|
|
7/29/2010
|
+0.80 / +3.19%
|
25.90
|
25.90
|
25.10
|
25.90
|
25.90
|
15.20
|
105,940
|
|
|
7/28/2010
|
-0.40 / -1.57%
|
26.30
|
26.30
|
25.00
|
25.10
|
25.10
|
14.73
|
119,460
|
|
|
7/27/2010
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.50
|
25.50
|
25.50
|
14.97
|
72,380
|
|
|
7/26/2010
|
-0.20 / -0.76%
|
26.20
|
26.80
|
26.00
|
26.00
|
26.00
|
15.26
|
68,690
|
|
|
7/23/2010
|
-0.30 / -1.13%
|
26.70
|
27.40
|
26.10
|
26.20
|
26.50
|
15.38
|
122,940
|
|
|
7/22/2010
|
-0.90 / -3.28%
|
27.10
|
27.40
|
26.30
|
26.50
|
26.50
|
15.55
|
163,500
|
|
|
7/21/2010
|
-0.60 / -2.14%
|
28.00
|
28.00
|
26.80
|
27.40
|
27.40
|
16.08
|
118,280
|
|
|
7/20/2010
|
-0.20 / -0.71%
|
28.50
|
28.50
|
27.10
|
28.00
|
28.00
|
16.43
|
37,100
|
|
|
7/19/2010
|
+0.50 / +1.81%
|
28.50
|
28.80
|
27.80
|
28.20
|
28.20
|
16.55
|
207,060
|
|
|
7/16/2010
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.65
|
16.26
|
322,580
|
|
|
7/15/2010
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
15.50
|
136,880
|
|
|