|
Closing price on 9/26/2013
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
8,470 |
| Split-adjusted Price |
3.16 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
8,470
|
|
|
9/25/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
3.16
|
50,200
|
|
|
9/24/2013
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
2.97
|
111,090
|
|
|
9/23/2013
|
-0.10 / -3.23%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
2.87
|
25,110
|
|
|
9/20/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
5,880
|
|
|
9/19/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
7,610
|
|
|
9/18/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.97
|
5,300
|
|
|
9/17/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.97
|
6,160
|
|
|
9/16/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.97
|
40
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.06
|
6,160
|
|
|
9/12/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.06
|
6,720
|
|
|
9/11/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.06
|
34,520
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.16
|
2,520
|
|
|
9/9/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.16
|
46,190
|
|
|
9/6/2013
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.30
|
2.97
|
79,140
|
|
|
9/5/2013
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.16
|
21,500
|
|
|
9/4/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.35
|
4,970
|
|
|
9/3/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.44
|
27,570
|
|
|
8/30/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.44
|
15,070
|
|
|
8/29/2013
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.44
|
30
|
|
|
8/28/2013
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.35
|
5,110
|
|
|
8/27/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
10
|
|
|
8/26/2013
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.44
|
10
|
|
|
8/23/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.63
|
4,350
|
|
|
8/22/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.44
|
190
|
|
|
8/21/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
0
|
|
|
8/20/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.54
|
4,040
|
|
|
8/19/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.63
|
1,610
|
|
|
8/16/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.54
|
10
|
|
|
8/15/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
3.54
|
1,170
|
|
|