|
Closing price on 9/20/2010
|
|
| Open |
19.90 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
264,110 |
| Split-adjusted Price |
11.50 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.75
|
11.50
|
264,110
|
|
|
9/17/2010
|
+0.70 / +3.65%
|
19.80
|
19.90
|
18.80
|
19.90
|
19.20
|
11.68
|
242,110
|
|
|
9/16/2010
|
-0.50 / -2.54%
|
19.20
|
19.70
|
19.20
|
19.20
|
19.20
|
11.27
|
86,070
|
|
|
9/15/2010
|
-0.10 / -0.51%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.70
|
11.56
|
38,160
|
|
|
9/14/2010
|
+0.40 / +2.06%
|
20.10
|
20.20
|
19.60
|
19.80
|
19.80
|
11.62
|
58,390
|
|
|
9/13/2010
|
+0.40 / +2.11%
|
19.90
|
19.90
|
18.80
|
19.40
|
19.40
|
11.39
|
186,120
|
|
|
9/10/2010
|
-1.00 / -5.00%
|
20.70
|
20.70
|
19.00
|
19.00
|
20.00
|
11.15
|
93,730
|
|
|
9/9/2010
|
+0.40 / +2.04%
|
20.20
|
20.50
|
19.90
|
20.00
|
20.00
|
11.74
|
91,170
|
|
|
9/8/2010
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.60
|
11.50
|
88,160
|
|
|
9/7/2010
|
+0.10 / +0.49%
|
20.40
|
21.40
|
20.40
|
20.50
|
20.50
|
12.03
|
40,700
|
|
|
9/6/2010
|
+0.90 / +4.62%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
11.97
|
48,750
|
|
|
9/1/2010
|
+0.90 / +4.84%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
11.45
|
131,080
|
|
|
8/31/2010
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.60
|
10.92
|
51,550
|
|
|
8/30/2010
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
10.45
|
42,630
|
|
|
8/27/2010
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.10
|
17.00
|
16.80
|
9.98
|
27,870
|
|
|
8/26/2010
|
-0.80 / -4.55%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
9.86
|
105,070
|
|
|
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
|
|
|