|
Closing price on 12/23/2010
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
148,990 |
| Split-adjusted Price |
7.23 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2010
|
-0.10 / -1.09%
|
9.00
|
9.40
|
8.80
|
9.10
|
9.10
|
7.23
|
148,990
|
|
|
12/22/2010
|
-0.40 / -4.17%
|
9.40
|
9.90
|
9.20
|
9.20
|
9.20
|
7.31
|
112,150
|
|
|
12/21/2010
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.60
|
7.62
|
295,800
|
|
|
12/20/2010
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
7.54
|
100,800
|
|
|
12/17/2010
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.90
|
7.86
|
165,730
|
|
|
12/16/2010
|
-0.50 / -4.81%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
7.86
|
131,550
|
|
|
12/15/2010
|
-0.50 / -4.59%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.40
|
8.26
|
303,150
|
|
|
12/14/2010
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.10
|
10.90
|
10.90
|
8.66
|
200,880
|
|
|
12/13/2010
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.42
|
265,000
|
|
|
12/10/2010
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.60
|
10.10
|
9.70
|
8.02
|
125,540
|
|
|
12/9/2010
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.20
|
9.70
|
9.70
|
7.70
|
123,630
|
|
|
12/8/2010
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
7.54
|
87,450
|
|
|
12/7/2010
|
-0.50 / -4.76%
|
10.20
|
10.80
|
10.00
|
10.00
|
10.00
|
7.94
|
192,390
|
|
|
12/6/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
9.80
|
10.50
|
10.50
|
8.34
|
338,000
|
|
|
12/3/2010
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.94
|
201,990
|
|
|
12/2/2010
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.62
|
89,990
|
|
|
12/1/2010
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
7.31
|
138,180
|
|
|
11/30/2010
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
6.99
|
72,010
|
|
|
11/29/2010
|
+0.20 / +2.44%
|
8.00
|
8.60
|
8.00
|
8.40
|
8.40
|
6.67
|
10,260
|
|
|
11/26/2010
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.20
|
6.51
|
32,320
|
|
|
11/25/2010
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
6.51
|
48,970
|
|
|
11/24/2010
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
6.43
|
14,000
|
|
|
11/23/2010
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
6.43
|
25,580
|
|
|
11/22/2010
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
6.27
|
37,990
|
|
|
11/19/2010
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.10
|
6.27
|
33,010
|
|
|
11/18/2010
|
+0.20 / +2.53%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.43
|
32,850
|
|
|
11/17/2010
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
6.27
|
45,320
|
|
|
11/16/2010
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.19
|
124,500
|
|
|
11/15/2010
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
6.51
|
75,590
|
|
|
11/12/2010
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
6.59
|
40,480
|
|
|