Mgic Investment Corp (NY: MTG )

25.04 -0.32 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.550 7.658 7.207 7.414 8,922,229 -0.27(-3.53%)
May 28, 2020 8.570 8.579 7.676 7.685 10,341,067 -0.78(-9.18%)
May 27, 2020 8.046 8.498 7.613 8.462 12,844,880 +0.87(+11.41%)
May 26, 2020 7.387 7.766 7.270 7.595 8,426,434 +0.72(+10.51%)
May 22, 2020 7.125 7.247 6.746 6.872 7,280,959 -0.27(-3.79%)
May 21, 2020 7.152 7.198 6.994 7.143 7,467,927 -0.06(-0.88%)
May 20, 2020 6.710 7.225 6.648 7.207 9,789,123 +0.67(+10.22%)
May 19, 2020 6.349 6.737 6.159 6.538 6,339,354 +0.12(+1.83%)
May 18, 2020 6.493 6.692 6.285 6.421 6,676,880 +0.37(+6.12%)
May 15, 2020 6.051 6.285 5.861 6.051 6,626,644 -0.07(-1.18%)
May 14, 2020 5.671 6.141 5.468 6.123 8,224,935 +0.30(+5.12%)
May 13, 2020 6.132 6.132 5.653 5.825 5,405,549 -0.25(-4.16%)
May 12, 2020 6.448 6.593 6.069 6.078 10,464,252 -0.37(-5.74%)
May 11, 2020 6.276 6.574 6.132 6.448 11,640,511 +0.01(+0.14%)
May 08, 2020 6.827 7.053 6.308 6.439 7,667,303 -0.23(-3.52%)
May 07, 2020 6.235 6.736 6.235 6.674 8,255,417 +0.64(+10.70%)
May 06, 2020 6.163 6.306 5.984 6.029 5,526,660 -0.04(-0.59%)
May 05, 2020 6.011 6.356 5.966 6.065 8,087,294 +0.21(+3.52%)
May 04, 2020 5.679 5.935 5.420 5.859 8,991,291 -0.16(-2.68%)
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.