Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.67 13.77 13.53 13.74 2,922,851 +0.10(+0.75%)
May 27, 2021 13.62 13.68 13.54 13.63 2,822,489 +0.18(+1.32%)
May 26, 2021 13.20 13.51 13.17 13.46 2,054,491 +0.32(+2.41%)
May 25, 2021 13.42 13.57 13.11 13.14 1,928,190 -0.25(-1.88%)
May 24, 2021 13.51 13.55 13.27 13.39 4,102,999 -0.07(-0.49%)
May 21, 2021 13.44 13.66 13.39 13.46 2,929,189 +0.15(+1.12%)
May 20, 2021 13.31 13.39 13.18 13.31 1,867,968 -0.01(-0.07%)
May 19, 2021 13.11 13.33 13.00 13.32 2,700,599 -0.07(-0.49%)
May 18, 2021 13.43 13.55 13.32 13.38 2,753,902 -0.01(-0.07%)
May 17, 2021 13.17 13.40 13.11 13.39 2,103,444 +0.08(+0.63%)
May 14, 2021 13.07 13.33 12.92 13.31 3,484,943 +0.33(+2.52%)
May 13, 2021 12.49 13.11 12.47 12.98 5,284,130 +0.56(+4.51%)
May 12, 2021 12.92 13.08 12.41 12.42 4,028,996 -0.54(-4.18%)
May 11, 2021 12.87 13.13 12.80 12.96 5,332,931 -0.20(-1.55%)
May 10, 2021 13.38 13.43 13.15 13.17 3,665,471 -0.21(-1.60%)
May 07, 2021 13.08 13.49 12.93 13.38 5,252,768 +0.22(+1.69%)
May 06, 2021 13.66 13.82 12.85 13.16 4,169,359 -0.75(-5.41%)
May 05, 2021 14.13 14.37 13.80 13.91 5,207,493 -0.40(-2.79%)
May 04, 2021 14.19 14.34 14.10 14.31 3,561,348 +0.05(+0.33%)
May 03, 2021 14.38 14.38 14.19 14.26 4,705,731 +0.10(+0.72%)
Apr 30, 2021 14.36 14.43 14.14 14.16 2,843,249 -0.30(-2.06%)
Apr 29, 2021 14.47 14.57 14.30 14.46 2,312,984 +0.11(+0.78%)
Apr 28, 2021 14.13 14.37 14.11 14.35 2,085,218 +0.20(+1.38%)
Apr 27, 2021 14.06 14.18 13.98 14.15 1,948,875 +0.20(+1.40%)
Apr 26, 2021 13.94 14.20 13.92 13.96 1,786,595 +0.08(+0.60%)
Apr 23, 2021 13.51 13.95 13.44 13.87 3,577,255 +0.42(+3.11%)
Apr 22, 2021 13.39 13.59 13.27 13.45 3,160,683 +0.03(+0.21%)
Apr 21, 2021 13.11 13.47 13.01 13.43 3,119,910 +0.32(+2.41%)
Apr 20, 2021 13.41 13.46 13.05 13.11 2,249,036 -0.30(-2.22%)
Apr 19, 2021 13.27 13.46 13.18 13.41 3,167,383 +0.11(+0.84%)
Apr 16, 2021 13.40 13.49 13.13 13.30 3,261,804 +0.03(+0.21%)
Apr 15, 2021 13.16 13.28 12.92 13.27 3,641,461 +0.20(+1.56%)
Apr 14, 2021 12.98 13.19 12.96 13.06 2,095,929 +0.09(+0.72%)
Apr 13, 2021 13.05 13.15 12.93 12.97 2,557,422 -0.16(-1.20%)
Apr 12, 2021 13.30 13.30 13.02 13.13 2,383,999 -0.18(-1.33%)
Apr 09, 2021 13.18 13.31 13.07 13.31 2,768,665 +0.18(+1.34%)
Apr 08, 2021 12.94 13.18 12.87 13.13 2,099,998 +0.15(+1.15%)
Apr 07, 2021 12.88 13.01 12.73 12.98 1,988,004 +0.11(+0.87%)
Apr 06, 2021 12.97 13.12 12.83 12.87 2,698,908 -0.16(-1.21%)
Apr 05, 2021 12.90 13.04 12.79 13.03 1,701,111 +0.25(+1.96%)
Apr 01, 2021 12.91 13.08 12.67 12.78 2,585,701 -0.09(-0.72%)
Mar 31, 2021 12.61 13.11 12.58 12.87 4,527,495 +0.20(+1.61%)
Mar 30, 2021 12.42 12.69 12.25 12.66 2,458,659 +0.32(+2.56%)
Mar 29, 2021 12.19 12.49 12.13 12.35 3,402,472 -0.03(-0.23%)
Mar 26, 2021 12.10 12.39 11.91 12.38 3,837,816 +0.46(+3.90%)
Mar 25, 2021 11.51 11.98 11.32 11.91 2,594,690 +0.37(+3.22%)
Mar 24, 2021 11.74 11.95 11.53 11.54 2,222,516 +0.00(+0.00%)
Mar 23, 2021 11.67 11.88 11.49 11.54 2,073,546 -0.25(-2.13%)
Mar 22, 2021 12.01 12.01 11.65 11.79 3,578,938 -0.28(-2.31%)
Mar 19, 2021 12.14 12.21 11.88 12.07 5,785,191 -0.19(-1.52%)
Mar 18, 2021 12.68 12.91 12.19 12.26 4,526,361 -0.39(-3.09%)
Mar 17, 2021 12.41 12.68 12.28 12.65 2,589,733 +0.29(+2.33%)
Mar 16, 2021 12.45 12.45 12.23 12.36 5,411,072 -0.14(-1.11%)
Mar 15, 2021 12.24 12.52 12.11 12.50 3,597,984 +0.29(+2.36%)
Mar 12, 2021 12.26 12.39 12.16 12.21 1,881,077 +0.08(+0.69%)
Mar 11, 2021 12.08 12.18 11.93 12.13 5,934,125 +0.08(+0.69%)
Mar 10, 2021 11.81 12.07 11.74 12.04 3,908,675 +0.30(+2.53%)
Mar 09, 2021 11.67 11.95 11.54 11.74 3,610,458 +0.15(+1.28%)
Mar 08, 2021 11.66 11.96 11.57 11.60 3,947,086 +0.07(+0.65%)
Mar 05, 2021 11.77 11.88 10.98 11.52 5,059,150 -0.04(-0.32%)
Mar 04, 2021 11.75 11.90 11.30 11.56 3,635,026 -0.22(-1.89%)
Mar 03, 2021 11.70 12.13 11.53 11.78 4,546,263 +0.06(+0.55%)
Mar 02, 2021 11.87 12.00 11.70 11.72 3,619,273 -0.20(-1.64%)
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.