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 (%)
Apr 30, 2021 14.36 14.43 14.14 14.16 2,843,157 -0.30(-2.06%)
Apr 29, 2021 14.47 14.57 14.30 14.46 2,312,909 +0.11(+0.78%)
Apr 28, 2021 14.13 14.37 14.11 14.35 2,085,151 +0.20(+1.38%)
Apr 27, 2021 14.06 14.18 13.98 14.15 1,948,812 +0.20(+1.40%)
Apr 26, 2021 13.94 14.20 13.92 13.96 1,786,538 +0.08(+0.60%)
Apr 23, 2021 13.51 13.95 13.44 13.87 3,577,139 +0.42(+3.11%)
Apr 22, 2021 13.39 13.59 13.27 13.45 3,160,581 +0.03(+0.21%)
Apr 21, 2021 13.11 13.47 13.01 13.43 3,119,809 +0.32(+2.41%)
Apr 20, 2021 13.41 13.46 13.05 13.11 2,248,963 -0.30(-2.22%)
Apr 19, 2021 13.27 13.46 13.18 13.41 3,167,281 +0.11(+0.84%)
Apr 16, 2021 13.40 13.49 13.13 13.30 3,261,699 +0.03(+0.21%)
Apr 15, 2021 13.16 13.28 12.92 13.27 3,641,343 +0.20(+1.57%)
Apr 14, 2021 12.98 13.19 12.96 13.06 2,095,861 +0.09(+0.72%)
Apr 13, 2021 13.05 13.15 12.93 12.97 2,557,339 -0.16(-1.20%)
Apr 12, 2021 13.30 13.30 13.02 13.13 2,383,923 -0.18(-1.33%)
Apr 09, 2021 13.18 13.31 13.07 13.31 2,768,575 +0.18(+1.34%)
Apr 08, 2021 12.94 13.19 12.87 13.13 2,099,931 +0.15(+1.15%)
Apr 07, 2021 12.88 13.01 12.73 12.98 1,987,940 +0.11(+0.87%)
Apr 06, 2021 12.97 13.12 12.83 12.87 2,698,821 -0.16(-1.21%)
Apr 05, 2021 12.90 13.04 12.79 13.03 1,701,057 +0.25(+1.96%)
Apr 01, 2021 12.91 13.08 12.67 12.78 2,585,618 -0.09(-0.72%)
Mar 31, 2021 12.61 13.11 12.58 12.87 4,527,349 +0.20(+1.61%)
Mar 30, 2021 12.42 12.69 12.25 12.66 2,458,580 +0.32(+2.56%)
Mar 29, 2021 12.19 12.49 12.13 12.35 3,402,362 -0.03(-0.23%)
Mar 26, 2021 12.10 12.39 11.91 12.38 3,837,692 +0.46(+3.90%)
Mar 25, 2021 11.51 11.98 11.32 11.91 2,594,607 +0.37(+3.22%)
Mar 24, 2021 11.74 11.95 11.53 11.54 2,222,444 +0.00(+0.00%)
Mar 23, 2021 11.67 11.88 11.49 11.54 2,073,479 -0.25(-2.13%)
Mar 22, 2021 12.01 12.01 11.65 11.79 3,578,823 -0.28(-2.31%)
Mar 19, 2021 12.14 12.21 11.88 12.07 5,785,005 -0.19(-1.52%)
Mar 18, 2021 12.68 12.91 12.19 12.26 4,526,215 -0.39(-3.09%)
Mar 17, 2021 12.41 12.68 12.28 12.65 2,589,650 +0.29(+2.33%)
Mar 16, 2021 12.45 12.45 12.23 12.36 5,410,898 -0.14(-1.11%)
Mar 15, 2021 12.24 12.53 12.11 12.50 3,597,868 +0.29(+2.36%)
Mar 12, 2021 12.27 12.39 12.16 12.21 1,881,017 +0.08(+0.69%)
Mar 11, 2021 12.08 12.18 11.93 12.13 5,933,934 +0.08(+0.70%)
Mar 10, 2021 11.81 12.07 11.74 12.04 3,908,549 +0.30(+2.53%)
Mar 09, 2021 11.67 11.95 11.54 11.74 3,610,342 +0.15(+1.28%)
Mar 08, 2021 11.66 11.96 11.57 11.60 3,946,959 +0.07(+0.64%)
Mar 05, 2021 11.77 11.88 10.98 11.52 5,058,987 -0.04(-0.32%)
Mar 04, 2021 11.75 11.90 11.30 11.56 3,634,909 -0.22(-1.89%)
Mar 03, 2021 11.70 12.14 11.53 11.78 4,546,116 +0.07(+0.56%)
Mar 02, 2021 11.87 12.00 11.70 11.72 3,619,156 -0.20(-1.64%)
Mar 01, 2021 11.59 11.96 11.49 11.91 3,459,853 +0.59(+5.25%)
Feb 26, 2021 11.27 11.58 11.16 11.32 3,489,966 +0.07(+0.58%)
Feb 25, 2021 12.08 12.13 11.18 11.25 3,397,066 -0.71(-5.91%)
Feb 24, 2021 11.77 12.03 11.60 11.96 4,575,628 +0.07(+0.63%)
Feb 23, 2021 11.77 11.93 11.55 11.88 3,953,752 +0.13(+1.11%)
Feb 22, 2021 11.71 11.90 11.63 11.75 2,547,099 -0.02(-0.16%)
Feb 19, 2021 11.50 11.87 11.35 11.77 5,533,923 +0.32(+2.76%)
Feb 18, 2021 11.63 11.69 11.29 11.46 2,711,566 -0.29(-2.45%)
Feb 17, 2021 11.85 11.95 11.72 11.74 2,869,188 -0.15(-1.25%)
Feb 16, 2021 11.53 11.98 11.53 11.89 6,321,702 +0.46(+3.98%)
Feb 12, 2021 11.40 11.60 11.31 11.44 1,458,247 -0.07(-0.64%)
Feb 11, 2021 11.55 11.73 11.33 11.51 4,322,232 -0.06(-0.48%)
Feb 10, 2021 11.55 11.76 11.48 11.57 3,011,433 +0.08(+0.72%)
Feb 09, 2021 11.45 11.57 11.11 11.48 4,387,090 +0.05(+0.40%)
Feb 08, 2021 11.17 11.47 11.17 11.44 3,286,534 +0.29(+2.57%)
Feb 05, 2021 11.44 11.46 11.07 11.15 3,962,597 -0.18(-1.63%)
Feb 04, 2021 10.99 11.40 10.89 11.34 3,081,847 +0.36(+3.29%)
Feb 03, 2021 11.00 11.12 10.92 10.98 4,687,778 -0.04(-0.34%)
Feb 02, 2021 11.25 11.27 11.00 11.01 3,998,230 -0.06(-0.58%)
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.