|
|
Closing price on 10/28/2010
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
11,540 |
| Split-adjusted Price |
7.31 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
7.31
|
11,540
|
|
|
10/27/2010
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
7.46
|
20,350
|
|
|
10/26/2010
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
7.62
|
36,460
|
|
|
10/25/2010
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
7.31
|
28,730
|
|
|
10/22/2010
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.40
|
7.31
|
14,140
|
|
|
10/21/2010
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
7.46
|
44,640
|
|
|
10/20/2010
|
-0.50 / -4.95%
|
9.80
|
10.10
|
9.60
|
9.60
|
9.60
|
7.62
|
107,050
|
|
|
10/19/2010
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.80
|
10.10
|
10.10
|
8.02
|
65,920
|
|
|
10/18/2010
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
8.10
|
16,540
|
|
|
10/15/2010
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.60
|
8.26
|
29,050
|
|
|
10/14/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
8.42
|
7,500
|
|
|
10/13/2010
|
+0.10 / +0.95%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
8.42
|
29,660
|
|
|
10/12/2010
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.50
|
8.34
|
183,090
|
|
|
10/11/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
8.66
|
149,490
|
|
|
10/8/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.40
|
8.74
|
70,930
|
|
|
10/7/2010
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
9.05
|
29,010
|
|
|
10/6/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
9.13
|
104,150
|
|
|
10/5/2010
|
-0.20 / -1.79%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.00
|
8.74
|
45,690
|
|
|
10/4/2010
|
-0.50 / -4.27%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
8.89
|
135,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|