Mgic Investment Corp (NY: MTG )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.08 13.12 12.90 13.08 4,105,304 +0.04(+0.27%)
Apr 29, 2019 12.99 13.15 12.91 13.05 3,778,938 +0.11(+0.83%)
Apr 26, 2019 12.83 12.98 12.77 12.94 2,724,632 +0.17(+1.33%)
Apr 25, 2019 12.62 12.89 12.57 12.77 5,341,704 +0.04(+0.35%)
Apr 24, 2019 12.54 12.79 12.51 12.73 3,685,292 +0.23(+1.86%)
Apr 23, 2019 12.44 12.73 12.26 12.49 6,993,030 +0.21(+1.67%)
Apr 22, 2019 12.23 12.33 12.17 12.29 2,828,154 +0.00(+0.00%)
Apr 18, 2019 12.25 12.35 12.23 12.29 1,846,072 +0.01(+0.07%)
Apr 17, 2019 12.49 12.51 12.27 12.28 2,140,004 -0.19(-1.51%)
Apr 16, 2019 12.39 12.49 12.33 12.47 2,943,139 +0.13(+1.09%)
Apr 15, 2019 12.49 12.57 12.27 12.33 2,120,496 -0.14(-1.15%)
Apr 12, 2019 12.51 12.63 12.36 12.48 2,956,916 -0.01(-0.07%)
Apr 11, 2019 12.38 12.49 12.34 12.49 2,333,160 +0.15(+1.23%)
Apr 10, 2019 12.21 12.39 12.20 12.33 2,490,432 +0.13(+1.10%)
Apr 09, 2019 12.59 12.59 12.15 12.20 3,481,977 -0.43(-3.40%)
Apr 08, 2019 12.32 12.64 12.28 12.63 1,933,586 +0.21(+1.66%)
Apr 05, 2019 12.39 12.42 12.27 12.42 1,580,781 +0.04(+0.36%)
Apr 04, 2019 12.13 12.38 12.11 12.38 1,768,421 +0.22(+1.84%)
Apr 03, 2019 12.24 12.27 12.13 12.15 2,218,995 +0.04(+0.37%)
Apr 02, 2019 12.01 12.13 11.95 12.11 2,781,298 +0.08(+0.67%)
Apr 01, 2019 11.87 12.04 11.83 12.03 1,982,047 +0.24(+2.05%)
Mar 29, 2019 11.98 11.99 11.70 11.79 2,359,759 -0.10(-0.83%)
Mar 28, 2019 11.73 11.93 11.65 11.89 3,077,715 +0.16(+1.37%)
Mar 27, 2019 11.73 11.87 11.56 11.73 2,750,790 -0.06(-0.53%)
Mar 26, 2019 11.60 11.86 11.59 11.79 2,661,467 +0.25(+2.17%)
Mar 25, 2019 11.69 11.80 11.48 11.54 4,506,380 -0.16(-1.38%)
Mar 22, 2019 11.93 11.98 11.64 11.70 3,524,422 -0.35(-2.89%)
Mar 21, 2019 11.77 12.16 11.75 12.05 4,135,230 +0.27(+2.28%)
Mar 20, 2019 11.90 11.98 11.76 11.78 3,085,989 -0.11(-0.90%)
Mar 19, 2019 12.07 12.07 11.82 11.89 2,679,189 -0.10(-0.82%)
Mar 18, 2019 11.73 12.04 11.73 11.98 2,337,650 +0.27(+2.29%)
Mar 15, 2019 11.72 11.82 11.64 11.72 5,874,559 +0.01(+0.08%)
Mar 14, 2019 11.75 11.82 11.65 11.71 1,493,129 -0.04(-0.30%)
Mar 13, 2019 11.76 11.84 11.69 11.74 2,630,274 +0.04(+0.31%)
Mar 12, 2019 11.77 11.79 11.58 11.71 2,121,307 -0.04(-0.38%)
Mar 11, 2019 11.46 11.75 11.41 11.75 3,200,652 +0.31(+2.73%)
Mar 08, 2019 11.32 11.49 11.31 11.44 4,083,201 +0.02(+0.16%)
Mar 07, 2019 11.55 11.57 11.37 11.42 1,856,508 -0.15(-1.31%)
Mar 06, 2019 11.72 11.81 11.56 11.57 2,176,365 -0.15(-1.30%)
Mar 05, 2019 11.84 11.84 11.71 11.73 2,236,876 -0.13(-1.13%)
Mar 04, 2019 11.67 11.92 11.62 11.86 2,954,592 +0.20(+1.69%)
Mar 01, 2019 11.72 11.82 11.64 11.66 2,606,477 +0.06(+0.54%)
Feb 28, 2019 11.72 11.74 11.57 11.60 3,218,734 -0.16(-1.37%)
Feb 27, 2019 11.77 11.83 11.64 11.76 1,689,591 +0.01(+0.08%)
Feb 26, 2019 11.62 11.84 11.58 11.75 2,232,678 +0.09(+0.77%)
Feb 25, 2019 11.96 11.98 11.66 11.66 1,750,586 -0.21(-1.81%)
Feb 22, 2019 11.76 11.88 11.76 11.88 1,450,429 +0.14(+1.22%)
Feb 21, 2019 11.90 11.95 11.71 11.73 1,470,143 -0.17(-1.43%)
Feb 20, 2019 11.90 11.94 11.80 11.90 2,328,138 +0.03(+0.23%)
Feb 19, 2019 11.62 11.90 11.58 11.88 1,863,563 +0.17(+1.45%)
Feb 15, 2019 11.38 11.89 11.38 11.71 6,413,869 +0.46(+4.13%)
Feb 14, 2019 11.23 11.28 11.13 11.24 2,013,057 -0.09(-0.79%)
Feb 13, 2019 11.38 11.41 11.25 11.33 1,442,212 -0.01(-0.08%)
Feb 12, 2019 11.17 11.40 11.14 11.34 2,685,534 +0.24(+2.17%)
Feb 11, 2019 11.12 11.14 10.98 11.10 2,088,601 +0.05(+0.49%)
Feb 08, 2019 11.20 11.27 10.80 11.05 3,983,171 -0.16(-1.43%)
Feb 07, 2019 11.22 11.30 11.07 11.21 1,896,303 +0.02(+0.16%)
Feb 06, 2019 11.15 11.28 11.14 11.19 1,600,432 -0.02(-0.16%)
Feb 05, 2019 11.22 11.24 11.08 11.21 1,730,086 -0.01(-0.08%)
Feb 04, 2019 11.25 11.27 11.14 11.22 1,523,812 -0.04(-0.32%)
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.