This is the the recent history of the price and volume for MGMA:
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
4/19/1999 1.938 1.875 1.938 1.813 52,300
4/16/1999 1.813 1.750 1.938 1.750 22,700
4/15/1999 1.750 1.813 1.938 1.750 21,100
4/14/1999 1.875 1.938 2.063 1.750 183,700
4/13/1999 1.938 1.969 2.000 1.938 77,300
4/12/1999 2.000 2.000 2.031 1.938 7,700
4/09/1999 2.000 1.938 2.000 1.906 16,100
4/08/1999 1.750 1.813 1.938 1.625 29,000
4/07/1999 1.781 1.781 1.969 1.750 30,100
4/06/1999 1.781 1.844 1.844 1.781 1,900
4/05/1999 1.875 1.844 1.875 1.844 6,700
4/01/1999 1.875 1.781 1.969 1.781 6,100
3/31/1999 1.938 2.063 2.063 1.813 141,800
3/30/1999 2.031 1.969 2.125 1.938 12,200
3/29/1999 1.875 2.000 2.063 1.875 72,500
3/26/1999 2.125 1.906 2.125 1.906 13,400
3/25/1999 2.000 2.156 2.156 1.938 12,500
3/24/1999 2.031 1.906 2.188 1.906 99,500
3/23/1999 2.000 2.125 2.125 1.938 16,000
3/22/1999 2.125 2.125 2.188 2.000 9,700
3/19/1999 2.063 2.063 2.250 2.063 203,000
3/18/1999 2.000 2.063 2.063 1.750 7,400
3/17/1999 2.000 1.938 2.063 1.938 61,800
3/16/1999 1.938 1.969 1.969 1.875 41,000
3/15/1999 1.906 2.063 2.063 1.875 69,800
3/12/1999 2.063 2.125 2.188 2.063 62,000
3/11/1999 2.125 1.844 2.188 1.750 33,300
3/10/1999 1.750 1.938 1.938 1.750 25,100
3/09/1999 1.938 1.938 1.938 1.688 69,900
3/08/1999 1.938 2.188 2.188 1.875 61,000
3/05/1999 2.094 2.500 2.500 2.063 214,600
3/04/1999 2.500 2.563 2.563 2.000 147,600
3/03/1999 2.625 2.500 2.625 2.406 28,800
3/02/1999 2.500 2.500 2.500 2.375 7,400
3/01/1999 2.500 2.719 2.719 2.313 71,600
2/26/1999 2.750 2.625 2.750 2.375 67,000
2/25/1999 2.594 2.500 2.719 2.438 28,100
2/24/1999 2.531 2.500 2.563 2.375 39,000
2/23/1999 2.781 2.500 2.781 2.500 10,300
2/22/1999 2.625 2.563 2.625 2.469 23,200
2/19/1999 2.813 2.563 2.813 2.563 12,100
2/18/1999 2.625 2.625 2.625 2.563 2,700
2/17/1999 2.625 2.750 2.750 2.500 14,000
2/16/1999 2.813 2.750 2.813 2.750 1,800
2/12/1999 2.750 2.531 2.875 2.531 48,000
2/11/1999 2.813 2.875 2.875 2.563 9,300
2/10/1999 2.875 2.500 2.875 2.438 25,500
2/09/1999 2.500 2.938 2.938 2.500 56,600
2/08/1999 2.938 3.000 3.000 2.688 8,300
2/05/1999 2.938 3.000 3.000 2.688 27,900
2/04/1999 2.750 3.000 3.000 2.750 4,200
2/03/1999 3.000 2.656 3.000 2.656 76,400
2/02/1999 2.938 2.656 2.938 2.625 20,900
2/01/1999 2.938 2.938 2.938 2.656 15,200
1/29/1999 2.938 3.000 3.000 2.688 10,300
1/28/1999 3.000 2.906 3.000 2.688 27,300
1/27/1999 3.000 2.813 3.000 2.813 9,800
1/26/1999 3.000 2.875 3.000 2.844 9,000
1/25/1999 3.000 2.844 3.000 2.813 13,500
1/22/1999 3.000 2.875 3.000 2.844 9,600
1/21/1999 3.000 2.813 3.000 2.813 44,900
1/20/1999 2.875 3.063 3.063 2.813 36,400
1/19/1999 3.063 3.000 3.250 3.000 20,400
1/15/1999 3.188 3.250 3.250 3.000 39,000
1/14/1999 3.188 3.250 3.250 3.125 19,700
1/13/1999 3.313 3.375 3.469 3.125 60,300
1/12/1999 3.375 3.250 3.469 3.125 107,700
1/11/1999 3.313 3.250 3.406 3.125 28,000
1/08/1999 3.250 3.250 3.438 3.125 65,200
1/07/1999 3.438 3.438 3.750 3.188 174,200
1/06/1999 3.250 3.375 3.375 3.125 50,100
1/05/1999 3.375 3.375 3.375 3.188 27,100
1/04/1999 3.500 3.375 3.500 3.125 60,000
|
