Mgic Investment Corp (NY: MTG )

25.04 -0.32 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.445 5.569 5.436 5.463 9,808,833 -0.03(-0.48%)
May 30, 2013 5.489 5.569 5.436 5.489 11,297,368 +0.02(+0.32%)
May 29, 2013 5.595 5.719 5.392 5.472 12,486,645 -0.24(-4.18%)
May 28, 2013 5.427 5.746 5.427 5.710 15,274,467 +0.38(+7.13%)
May 24, 2013 5.401 5.427 5.224 5.330 6,734,814 -0.09(-1.63%)
May 23, 2013 5.206 5.525 5.136 5.419 12,116,646 +0.10(+1.83%)
May 22, 2013 5.587 5.781 5.189 5.321 17,433,162 -0.27(-4.75%)
May 21, 2013 5.516 5.640 5.507 5.587 11,174,172 +0.14(+2.60%)
May 20, 2013 5.330 5.542 5.313 5.445 11,484,067 +0.08(+1.48%)
May 17, 2013 5.330 5.436 5.268 5.366 10,400,628 +0.10(+1.85%)
May 16, 2013 5.613 5.613 5.224 5.268 16,480,551 -0.21(-3.87%)
May 15, 2013 5.463 5.834 5.321 5.480 21,448,568 +0.34(+6.53%)
May 13, 2013 5.039 5.180 5.021 5.145 11,535,020 +0.06(+1.22%)
May 10, 2013 5.145 5.189 5.039 5.083 10,293,822 -0.01(-0.17%)
May 09, 2013 4.959 5.171 4.959 5.092 15,248,433 +0.11(+2.13%)
May 08, 2013 5.065 5.136 4.915 4.985 15,045,587 -0.05(-1.05%)
May 07, 2013 4.985 5.224 4.871 5.039 22,171,656 +0.17(+3.45%)
May 06, 2013 4.650 5.074 4.641 4.871 19,770,624 +0.22(+4.75%)
May 03, 2013 4.729 4.853 4.623 4.650 9,193,942 -0.01(-0.19%)
May 02, 2013 4.561 4.764 4.499 4.658 9,391,138 +0.13(+2.93%)
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.