|
|
Closing price on 10/1/2010
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
77,240 |
| Split-adjusted Price |
9.29 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2010
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.90
|
9.29
|
77,240
|
|
|
9/30/2010
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
9.45
|
73,490
|
|
|
9/29/2010
|
-0.40 / -3.15%
|
12.50
|
12.80
|
12.30
|
12.30
|
12.30
|
9.77
|
55,210
|
|
|
9/28/2010
|
-0.30 / -2.31%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
10.09
|
59,030
|
|
|
9/27/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.00
|
10.32
|
49,020
|
|
|
9/24/2010
|
-0.30 / -2.26%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.30
|
10.32
|
79,290
|
|
|
9/23/2010
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
10.56
|
142,470
|
|
|
9/22/2010
|
+0.30 / +2.19%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
11.12
|
461,780
|
|
|
9/21/2010
|
-5.90 / -30.10%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.88
|
263,750
|
|
|
9/20/2010
|
-0.30 / -1.51%
|
19.90
|
20.00
|
19.50
|
19.60
|
19.75
|
10.38
|
264,110
|
|
|
9/17/2010
|
+0.70 / +3.65%
|
19.80
|
19.90
|
18.80
|
19.90
|
19.20
|
10.54
|
242,110
|
|
|
9/16/2010
|
-0.50 / -2.54%
|
19.20
|
19.70
|
19.20
|
19.20
|
19.20
|
10.16
|
86,070
|
|
|
9/15/2010
|
-0.10 / -0.51%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.70
|
10.43
|
38,160
|
|
|
9/14/2010
|
+0.40 / +2.06%
|
20.10
|
20.20
|
19.60
|
19.80
|
19.80
|
10.48
|
58,390
|
|
|
9/13/2010
|
+0.40 / +2.11%
|
19.90
|
19.90
|
18.80
|
19.40
|
19.40
|
10.27
|
186,120
|
|
|
9/10/2010
|
-1.00 / -5.00%
|
20.70
|
20.70
|
19.00
|
19.00
|
20.00
|
10.06
|
93,730
|
|
|
9/9/2010
|
+0.40 / +2.04%
|
20.20
|
20.50
|
19.90
|
20.00
|
20.00
|
10.59
|
91,170
|
|
|
9/8/2010
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.60
|
10.38
|
88,160
|
|
|
9/7/2010
|
+0.10 / +0.49%
|
20.40
|
21.40
|
20.40
|
20.50
|
20.50
|
10.85
|
40,700
|
|
|
9/6/2010
|
+0.90 / +4.62%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
10.80
|
48,750
|
|
|
9/1/2010
|
+0.90 / +4.84%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.25
|
10.32
|
131,080
|
|
|
8/31/2010
|
+0.80 / +4.49%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.60
|
9.85
|
51,550
|
|
|
8/30/2010
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
9.42
|
42,630
|
|
|
8/27/2010
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.10
|
17.00
|
16.80
|
9.00
|
27,870
|
|
|
8/26/2010
|
-0.80 / -4.55%
|
18.40
|
18.40
|
16.80
|
16.80
|
16.80
|
8.89
|
105,070
|
|
|
8/25/2010
|
-0.90 / -4.86%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
9.32
|
85,010
|
|
|
8/24/2010
|
-0.90 / -4.64%
|
18.60
|
18.80
|
18.50
|
18.50
|
18.50
|
9.79
|
138,700
|
|
|
8/23/2010
|
-1.00 / -4.90%
|
20.10
|
20.40
|
19.40
|
19.40
|
19.40
|
10.27
|
19,200
|
|
|
8/20/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.00
|
20.40
|
21.00
|
10.80
|
26,230
|
|
|
8/19/2010
|
-0.30 / -1.41%
|
20.60
|
21.20
|
20.60
|
21.00
|
21.00
|
11.12
|
23,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|