Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

21.25 +0.07 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.209 9.337 8.880 8.906 6,734,418 -0.30(-3.28%)
Apr 27, 2018 9.146 9.333 9.102 9.209 5,142,092 +0.31(+3.50%)
Apr 26, 2018 9.057 9.111 8.862 8.897 5,189,942 -0.14(-1.57%)
Apr 25, 2018 9.226 9.271 9.017 9.040 3,686,309 -0.27(-2.87%)
Apr 24, 2018 9.271 9.431 9.191 9.306 5,567,474 +0.13(+1.45%)
Apr 23, 2018 9.475 9.537 9.155 9.173 4,864,808 -0.26(-2.73%)
Apr 20, 2018 9.155 9.471 9.155 9.431 7,792,677 +0.23(+2.51%)
Apr 19, 2018 8.951 9.409 8.915 9.200 13,233,775 -0.13(-1.43%)
Apr 18, 2018 9.911 9.911 8.951 9.333 14,242,359 -0.24(-2.51%)
Apr 17, 2018 9.644 9.768 9.546 9.573 5,863,883 -0.06(-0.65%)
Apr 16, 2018 9.573 9.706 9.537 9.635 5,531,212 +0.06(+0.65%)
Apr 13, 2018 9.697 9.768 9.555 9.573 3,396,025 -0.12(-1.28%)
Apr 12, 2018 9.715 9.848 9.680 9.697 5,760,200 +0.04(+0.46%)
Apr 11, 2018 9.555 9.777 9.506 9.653 6,013,129 +0.00(+0.00%)
Apr 10, 2018 9.004 10.02 8.951 9.653 15,405,025 +0.21(+2.26%)
Apr 09, 2018 10.09 10.14 9.400 9.440 23,173,238 -1.96(-17.16%)
Apr 06, 2018 11.48 11.62 11.34 11.40 2,412,969 -0.15(-1.31%)
Apr 05, 2018 11.50 11.62 11.43 11.55 4,902,727 +0.12(+1.09%)
Apr 04, 2018 11.35 11.45 11.22 11.42 3,466,697 -0.06(-0.54%)
Apr 03, 2018 11.44 11.59 11.40 11.48 3,091,965 +0.12(+1.10%)
Apr 02, 2018 11.50 11.57 11.12 11.36 3,638,774 -0.20(-1.69%)
Mar 29, 2018 11.56 11.56 11.56 0 +0.12(+1.01%)
Mar 28, 2018 11.54 11.60 11.29 11.44 3,999,132 -0.06(-0.54%)
Mar 27, 2018 11.40 11.82 11.29 11.50 7,677,834 +0.30(+2.70%)
Mar 26, 2018 11.04 11.21 10.86 11.20 3,635,701 +0.31(+2.86%)
Mar 23, 2018 11.20 11.32 10.89 10.89 3,857,463 -0.29(-2.62%)
Mar 22, 2018 11.07 11.46 10.98 11.18 7,323,014 +0.03(+0.24%)
Mar 21, 2018 10.84 11.24 10.84 11.16 9,244,551 +0.31(+2.87%)
Mar 20, 2018 10.90 10.98 10.79 10.84 4,547,151 -0.04(-0.41%)
Mar 19, 2018 10.87 10.96 10.68 10.89 9,164,656 -0.12(-1.13%)
Mar 16, 2018 11.08 11.25 10.92 11.01 9,800,719 -0.08(-0.72%)
Mar 15, 2018 11.51 11.51 11.07 11.09 10,731,630 -0.27(-2.35%)
Mar 14, 2018 11.83 11.83 11.11 11.36 6,932,700 -0.48(-4.05%)
Mar 13, 2018 11.89 12.29 11.74 11.84 6,958,239 -0.04(-0.30%)
Mar 12, 2018 13.03 13.03 11.57 11.88 15,014,876 -1.23(-9.36%)
Mar 09, 2018 12.74 13.18 12.69 13.10 3,192,499 +0.49(+3.88%)
Mar 08, 2018 12.75 12.84 12.57 12.61 2,187,664 -0.13(-1.05%)
Mar 07, 2018 12.86 12.75 2,599,342 +0.28(+2.28%)
Mar 06, 2018 12.37 12.48 12.27 12.46 2,663,029 +0.12(+0.94%)
Mar 05, 2018 12.24 12.39 12.13 12.35 2,396,438 +0.03(+0.22%)
Mar 02, 2018 12.14 12.36 11.99 12.32 2,443,642 +0.12(+0.95%)
Mar 01, 2018 12.23 12.31 12.04 12.20 3,223,090 -0.05(-0.43%)
Feb 28, 2018 12.53 12.59 12.24 12.26 1,859,416 -0.24(-1.92%)
Feb 27, 2018 12.73 12.88 12.46 12.50 2,111,853 -0.27(-2.09%)
Feb 26, 2018 12.80 12.84 12.64 12.76 1,772,242 +0.07(+0.56%)
Feb 23, 2018 12.49 12.69 12.47 12.69 1,359,528 +0.22(+1.78%)
Feb 22, 2018 12.44 12.47 3,128,142 -0.27(-2.09%)
Feb 21, 2018 12.68 12.98 12.63 12.74 2,502,647 +0.10(+0.77%)
Feb 20, 2018 12.74 12.81 12.56 12.64 1,516,840 -0.15(-1.18%)
Feb 16, 2018 12.79 12.79 12.79 0 +0.08(+0.63%)
Feb 15, 2018 13.09 13.10 12.62 12.71 2,738,236 -0.31(-2.39%)
Feb 14, 2018 12.38 13.04 12.35 13.02 3,893,921 +0.52(+4.12%)
Feb 13, 2018 12.40 12.57 12.33 12.51 3,127,746 +0.01(+0.07%)
Feb 12, 2018 12.48 12.61 12.39 12.50 4,391,677 +0.04(+0.36%)
Feb 09, 2018 12.47 12.53 12.10 12.45 4,084,327 +0.13(+1.08%)
Feb 08, 2018 12.91 12.91 12.31 12.32 4,543,864 -0.57(-4.41%)
Feb 07, 2018 12.91 13.15 12.76 12.89 4,421,599 -0.01(-0.07%)
Feb 06, 2018 12.53 13.11 12.39 12.90 4,539,168 -0.09(-0.72%)
Feb 05, 2018 13.16 13.29 12.78 12.99 2,644,674 -0.29(-2.18%)
Feb 02, 2018 13.52 13.58 13.19 13.28 2,955,191 -0.25(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.