|
Closing price on 9/16/2009
|
|
| Open |
12.80 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
19,830 |
| Split-adjusted Price |
7.81 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2009
|
+0.40 / +3.10%
|
12.80
|
13.50
|
12.80
|
13.30
|
13.30
|
7.81
|
19,830
|
|
|
9/15/2009
|
-0.10 / -0.77%
|
12.80
|
13.30
|
12.80
|
12.90
|
12.90
|
7.57
|
42,770
|
|
|
9/14/2009
|
-0.40 / -2.99%
|
13.20
|
13.40
|
12.80
|
13.00
|
13.00
|
7.63
|
69,890
|
|
|
9/11/2009
|
-0.20 / -1.47%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.60
|
7.87
|
24,200
|
|
|
9/10/2009
|
+0.10 / +0.74%
|
13.10
|
13.90
|
13.10
|
13.60
|
13.60
|
7.98
|
25,630
|
|
|
9/9/2009
|
-0.40 / -2.88%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.50
|
7.92
|
39,070
|
|
|
9/8/2009
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
8.16
|
81,430
|
|
|
9/7/2009
|
-0.70 / -5.00%
|
13.30
|
13.70
|
13.30
|
13.30
|
13.30
|
7.81
|
56,730
|
|
|
9/4/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
8.22
|
189,430
|
|
|
9/3/2009
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
8.22
|
193,160
|
|
|
9/1/2009
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.87
|
122,270
|
|
|
8/31/2009
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.51
|
79,750
|
|
|
8/28/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.16
|
44,420
|
|
|
8/27/2009
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
6.87
|
95,090
|
|
|
8/26/2009
|
+0.20 / +1.82%
|
10.70
|
11.50
|
10.70
|
11.20
|
11.20
|
6.57
|
41,230
|
|
|
8/25/2009
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
6.46
|
13,510
|
|
|
8/24/2009
|
-0.10 / -0.88%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.20
|
6.57
|
14,450
|
|
|
8/21/2009
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.38
|
6.63
|
88,940
|
|
|
8/20/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
6.46
|
38,020
|
|
|
8/19/2009
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
6.28
|
20,720
|
|
|
8/18/2009
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
6.16
|
24,970
|
|
|
8/17/2009
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
6.16
|
10,980
|
|
|
8/14/2009
|
-0.40 / -3.70%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.80
|
6.10
|
18,120
|
|
|
8/13/2009
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.80
|
6.34
|
17,260
|
|
|
8/12/2009
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
6.22
|
33,430
|
|
|
8/11/2009
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
6.34
|
81,800
|
|
|
8/10/2009
|
+0.30 / +2.73%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.30
|
6.63
|
34,290
|
|
|
8/7/2009
|
+0.30 / +2.80%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.70
|
6.46
|
84,070
|
|
|
8/6/2009
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
6.28
|
94,690
|
|
|
8/5/2009
|
-0.20 / -1.92%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
5.99
|
6,960
|
|
|