Closing price on 9/16/2022
|
|
Open |
5.60 |
High |
5.60 |
Low |
4.90 |
Volume |
15,800 |
Split-adjusted Price |
5.00 |
|
|
MTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2022
|
+0.10 / +2.04%
|
5.60
|
5.60
|
4.90
|
5.00
|
5.30
|
5.00
|
15,800
|
|
9/15/2022
|
+0.60 / +13.95%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
5,700
|
|
9/14/2022
|
+0.50 / +13.16%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
8,100
|
|
9/13/2022
|
+0.20 / +4.76%
|
4.30
|
4.40
|
3.60
|
4.40
|
3.80
|
4.40
|
29,800
|
|
9/12/2022
|
-0.60 / -12.77%
|
4.70
|
4.70
|
4.00
|
4.10
|
4.20
|
4.10
|
9,900
|
|
9/9/2022
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.70
|
4.70
|
4,500
|
|
9/8/2022
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.70
|
4.90
|
2,700
|
|
9/7/2022
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
600
|
|
9/6/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
3,400
|
|
9/5/2022
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
2,700
|
|
8/31/2022
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
1,300
|
|
8/30/2022
|
+0.50 / +10.00%
|
5.10
|
5.50
|
4.90
|
5.50
|
5.00
|
5.50
|
2,000
|
|
8/29/2022
|
0.00 / 0.00%
|
5.10
|
5.40
|
4.70
|
5.40
|
5.00
|
5.40
|
26,200
|
|
8/26/2022
|
-0.40 / -6.90%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
5.40
|
9,800
|
|
8/25/2022
|
-0.30 / -5.17%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.80
|
5.50
|
300
|
|
8/24/2022
|
+0.20 / +3.64%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.80
|
5.70
|
1,100
|
|
8/23/2022
|
+0.70 / +14.00%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.50
|
5.70
|
29,200
|
|
8/22/2022
|
-0.40 / -7.41%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
8/19/2022
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
3,900
|
|
8/18/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3,200
|
|
8/17/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
8/16/2022
|
-0.60 / -10.34%
|
5.00
|
5.70
|
5.00
|
5.20
|
5.30
|
5.20
|
7,100
|
|
8/15/2022
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,000
|
|
8/12/2022
|
+0.30 / +5.36%
|
5.80
|
6.00
|
5.60
|
5.90
|
5.80
|
5.90
|
10,200
|
|
8/11/2022
|
+0.60 / +11.32%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.60
|
5.90
|
18,900
|
|
8/10/2022
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
5.40
|
14,200
|
|
8/9/2022
|
-0.10 / -1.92%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.20
|
5.10
|
8,900
|
|
8/8/2022
|
+0.20 / +4.00%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.20
|
5.20
|
11,600
|
|
8/5/2022
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.00
|
5.10
|
5,800
|
|
8/4/2022
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
2,400
|
|
|