|
Closing price on 6/10/2013
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
56,770 |
| Split-adjusted Price |
3.45 |
|
|
MTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2013
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.45
|
56,770
|
|
|
6/7/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
3.62
|
12,410
|
|
|
6/6/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.62
|
14,040
|
|
|
6/5/2013
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
3.62
|
9,700
|
|
|
6/4/2013
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
3.62
|
32,550
|
|
|
6/3/2013
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.54
|
101,370
|
|
|
5/31/2013
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.54
|
114,530
|
|
|
5/30/2013
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.45
|
54,680
|
|
|
5/29/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.54
|
49,060
|
|
|
5/28/2013
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.54
|
42,930
|
|
|
5/27/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.54
|
97,930
|
|
|
5/24/2013
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.54
|
143,900
|
|
|
5/23/2013
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.36
|
42,900
|
|
|
5/22/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.28
|
236,440
|
|
|
5/21/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
3.11
|
35,640
|
|
|
5/20/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.11
|
13,210
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.93
|
7,550
|
|
|
5/16/2013
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.93
|
11,010
|
|
|
5/15/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.11
|
260
|
|
|
5/14/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.02
|
13,430
|
|
|
5/13/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.11
|
1,510
|
|
|
5/10/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.11
|
6,690
|
|
|
5/9/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.02
|
1,400
|
|
|
5/8/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.02
|
13,950
|
|
|
5/7/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.11
|
32,000
|
|
|
5/6/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.11
|
8,450
|
|
|
5/3/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.11
|
4,270
|
|
|
5/2/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
2.93
|
38,460
|
|
|
4/26/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.93
|
28,130
|
|
|
4/25/2013
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
2.76
|
5,210
|
|
|