|
|
Closing price on 3/8/2011
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
35,860 |
| Split-adjusted Price |
5.24 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
5.24
|
35,860
|
|
|
3/7/2011
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.32
|
30,680
|
|
|
3/4/2011
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.40
|
6.50
|
6.70
|
5.16
|
66,830
|
|
|
3/3/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
5.32
|
31,770
|
|
|
3/2/2011
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
5.40
|
135,770
|
|
|
3/1/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
5.64
|
36,480
|
|
|
2/28/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
5.88
|
28,000
|
|
|
2/25/2011
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.20
|
5.88
|
37,740
|
|
|
2/24/2011
|
-0.10 / -1.37%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
5.72
|
73,100
|
|
|
2/23/2011
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.30
|
5.80
|
35,580
|
|
|
2/22/2011
|
-0.30 / -4.00%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
5.72
|
68,880
|
|
|
2/21/2011
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
5.96
|
140,610
|
|
|
2/18/2011
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
7.80
|
7.80
|
6.19
|
49,390
|
|
|
2/17/2011
|
-0.10 / -1.27%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
6.19
|
50,530
|
|
|
2/16/2011
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
6.27
|
29,710
|
|
|
2/15/2011
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
6.43
|
58,660
|
|
|
2/14/2011
|
-0.20 / -2.38%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
6.51
|
25,190
|
|
|
2/11/2011
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
6.67
|
28,540
|
|
|
2/10/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
6.67
|
42,450
|
|
|
2/9/2011
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
6.67
|
48,420
|
|
|
2/8/2011
|
+0.20 / +2.35%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.70
|
6.91
|
7,830
|
|
|
1/28/2011
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.20
|
6.75
|
32,870
|
|
|
1/27/2011
|
-0.20 / -2.38%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
6.51
|
115,050
|
|
|
1/26/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.40
|
6.67
|
29,930
|
|
|
1/25/2011
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.40
|
6.67
|
40,720
|
|
|
1/24/2011
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
6.75
|
37,310
|
|
|
1/21/2011
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.60
|
8.80
|
8.80
|
6.99
|
112,850
|
|
|
1/20/2011
|
-0.40 / -4.35%
|
8.80
|
9.10
|
8.80
|
8.80
|
8.80
|
6.99
|
145,270
|
|
|
1/19/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.80
|
9.20
|
9.20
|
7.31
|
51,790
|
|
|
1/18/2011
|
+0.30 / +3.37%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.20
|
7.31
|
197,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|