Closing price on 6/2/2023
|
|
Open |
6.90 |
High |
7.10 |
Low |
6.40 |
Volume |
4,300 |
Split-adjusted Price |
6.40 |
|
|
MTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2023
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.40
|
7.10
|
6.80
|
6.40
|
4,300
|
|
6/1/2023
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.22
|
200
|
|
5/31/2023
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.60
|
6.60
|
5.95
|
6,100
|
|
5/30/2023
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
5.95
|
4,000
|
|
5/29/2023
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.13
|
100
|
|
5/26/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
100
|
|
5/24/2023
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
6.22
|
300
|
|
5/23/2023
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.31
|
400
|
|
5/22/2023
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.70
|
6.22
|
3,700
|
|
5/19/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.40
|
0
|
|
5/18/2023
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.40
|
100
|
|
5/17/2023
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.22
|
400
|
|
5/16/2023
|
-0.40 / -5.41%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
6.31
|
600
|
|
5/15/2023
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.67
|
100
|
|
5/12/2023
|
-0.60 / -8.00%
|
8.00
|
8.00
|
6.90
|
6.90
|
7.20
|
6.22
|
18,800
|
|
5/11/2023
|
+0.80 / +11.27%
|
7.10
|
7.90
|
7.10
|
7.90
|
7.50
|
7.13
|
200
|
|
5/10/2023
|
-0.90 / -12.16%
|
8.10
|
8.10
|
6.40
|
6.50
|
7.10
|
5.86
|
64,500
|
|
5/9/2023
|
-0.30 / -3.90%
|
7.60
|
7.60
|
6.60
|
7.40
|
7.40
|
6.67
|
7,000
|
|
5/8/2023
|
-1.20 / -13.64%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.70
|
6.85
|
1,000
|
|
5/5/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.94
|
0
|
|
5/4/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.94
|
6,600
|
|
4/28/2023
|
+0.50 / +5.95%
|
7.40
|
8.90
|
7.40
|
8.90
|
8.80
|
8.03
|
16,900
|
|
4/27/2023
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.58
|
100
|
|
4/26/2023
|
+0.10 / +1.19%
|
8.40
|
9.00
|
7.50
|
8.50
|
8.10
|
7.67
|
3,600
|
|
4/25/2023
|
+0.40 / +5.06%
|
7.90
|
8.70
|
7.90
|
8.30
|
8.40
|
7.49
|
29,300
|
|
4/24/2023
|
+0.40 / +5.33%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.90
|
7.13
|
10,900
|
|
4/21/2023
|
+0.80 / +11.11%
|
6.30
|
8.00
|
6.20
|
8.00
|
7.50
|
7.22
|
21,700
|
|
4/20/2023
|
0.00 / 0.00%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.20
|
6.76
|
600
|
|
4/19/2023
|
-0.40 / -5.06%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.76
|
1,000
|
|
|