|
Closing price on 10/28/2009
|
|
| Open |
14.90 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
116,070 |
| Split-adjusted Price |
7.57 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2009
|
-0.50 / -3.21%
|
14.90
|
16.00
|
14.90
|
15.10
|
15.10
|
7.57
|
116,070
|
|
|
10/27/2009
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.82
|
30,240
|
|
|
10/26/2009
|
-0.80 / -4.65%
|
18.00
|
18.00
|
16.40
|
16.40
|
16.40
|
8.22
|
189,300
|
|
|
10/23/2009
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.15
|
8.62
|
181,800
|
|
|
10/22/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
8.22
|
226,680
|
|
|
10/21/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.70
|
7.87
|
122,900
|
|
|
10/20/2009
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
7.52
|
151,070
|
|
|
10/19/2009
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.17
|
119,080
|
|
|
10/16/2009
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.58
|
6.87
|
165,210
|
|
|
10/15/2009
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
6.57
|
145,560
|
|
|
10/14/2009
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.50
|
6.27
|
39,900
|
|
|
10/13/2009
|
-0.50 / -3.94%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
6.12
|
47,900
|
|
|
10/12/2009
|
+0.60 / +4.96%
|
12.30
|
12.70
|
12.00
|
12.70
|
12.70
|
6.37
|
101,650
|
|
|
10/9/2009
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.00
|
6.07
|
31,180
|
|
|
10/8/2009
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
12.00
|
6.02
|
16,620
|
|
|
10/7/2009
|
+0.10 / +0.86%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
5.86
|
35,510
|
|
|
10/6/2009
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.60
|
5.81
|
50,760
|
|
|
10/5/2009
|
-0.20 / -1.67%
|
12.40
|
12.40
|
11.60
|
11.80
|
11.80
|
5.91
|
17,140
|
|
|
10/2/2009
|
-0.60 / -4.76%
|
12.10
|
12.60
|
12.00
|
12.00
|
12.60
|
6.02
|
45,010
|
|
|
10/1/2009
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.50
|
12.60
|
12.60
|
6.32
|
54,280
|
|
|
9/30/2009
|
-0.60 / -4.58%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
6.27
|
63,550
|
|
|
9/29/2009
|
+0.20 / +1.55%
|
13.10
|
13.10
|
12.80
|
13.10
|
13.10
|
6.57
|
55,960
|
|
|
9/28/2009
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.90
|
6.47
|
26,830
|
|
|
9/25/2009
|
-0.10 / -0.76%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.20
|
6.57
|
95,110
|
|
|
9/24/2009
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
6.62
|
24,350
|
|
|
9/23/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
6.77
|
101,410
|
|
|
9/22/2009
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.80
|
13.50
|
13.50
|
6.77
|
64,120
|
|
|
9/21/2009
|
-0.10 / -0.77%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.90
|
6.47
|
30,780
|
|
|
9/18/2009
|
-0.30 / -2.26%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.30
|
6.52
|
17,110
|
|
|
9/17/2009
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
6.67
|
36,890
|
|
|