Mgic Investment Corp (NY: MTG )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.40 10.77 10.12 10.63 2,436,178 +0.24(+2.30%)
May 29, 2008 10.21 10.43 10.17 10.39 1,797,633 +0.12(+1.21%)
May 28, 2008 10.67 10.70 10.17 10.26 2,833,447 -0.29(-2.76%)
May 27, 2008 10.60 10.86 10.36 10.55 3,347,269 +0.39(+3.83%)
May 26, 2008 10.70 10.70 10.09 10.17 0 +0.00(+0.00%)
May 23, 2008 10.70 10.70 10.09 10.17 1,964,355 -0.50(-4.72%)
May 22, 2008 10.45 10.85 10.43 10.67 2,179,429 +0.19(+1.86%)
May 21, 2008 10.87 11.00 10.40 10.47 2,581,071 -0.43(-3.97%)
May 20, 2008 11.32 11.58 10.82 10.91 1,558,942 -0.45(-3.97%)
May 19, 2008 11.48 11.82 11.23 11.36 1,651,879 -0.06(-0.54%)
May 16, 2008 11.64 11.64 11.17 11.42 1,352,281 -0.27(-2.34%)
May 15, 2008 11.14 11.71 10.86 11.69 1,809,085 +0.65(+5.92%)
May 14, 2008 10.96 11.20 10.87 11.04 1,736,126 +0.17(+1.54%)
May 13, 2008 11.05 11.39 10.70 10.87 1,780,004 -0.22(-1.99%)
May 12, 2008 10.93 11.45 10.71 11.09 1,816,823 +0.31(+2.87%)
May 09, 2008 11.05 11.06 10.73 10.78 1,024,179 -0.32(-2.87%)
May 08, 2008 11.37 11.60 11.06 11.10 1,530,708 -0.32(-2.79%)
May 07, 2008 11.80 12.00 11.42 11.42 1,920,322 -0.42(-3.58%)
May 06, 2008 12.38 12.38 11.06 11.84 2,413,083 +0.20(+1.75%)
May 05, 2008 12.12 12.43 11.53 11.64 1,725,771 -0.65(-5.25%)
May 02, 2008 12.26 12.50 12.04 12.29 1,818,339 +0.25(+2.06%)
May 01, 2008 11.40 12.08 11.06 12.04 3,084,039 +0.52(+4.53%)
Apr 30, 2008 11.55 11.84 11.25 11.52 3,132,218 +0.10(+0.85%)
Apr 29, 2008 11.29 11.63 11.01 11.42 1,906,952 -0.04(-0.31%)
Apr 28, 2008 11.07 11.46 10.70 11.46 1,722,723 +0.28(+2.53%)
Apr 25, 2008 11.24 11.54 10.82 11.17 3,115,983 -0.04(-0.39%)
Apr 24, 2008 10.37 11.46 10.19 11.22 3,258,189 +0.97(+9.49%)
Apr 23, 2008 11.67 11.67 9.980 10.24 7,826,894 -1.56(-13.18%)
Apr 22, 2008 11.90 12.03 11.42 11.80 3,341,576 -0.25(-2.05%)
Apr 21, 2008 11.67 12.27 11.48 12.05 3,268,956 +0.56(+4.85%)
Apr 18, 2008 11.28 11.62 11.06 11.49 4,971,977 +0.45(+4.08%)
Apr 17, 2008 9.494 11.18 9.467 11.04 8,551,374 +1.76(+18.95%)
Apr 16, 2008 10.18 10.19 8.831 9.281 3,323,798 +0.02(+0.19%)
Apr 15, 2008 9.343 9.547 9.105 9.264 1,984,008 -0.11(-1.13%)
Apr 14, 2008 9.582 9.714 9.281 9.370 1,790,276 -0.17(-1.76%)
Apr 11, 2008 9.502 9.989 9.335 9.538 1,799,829 -0.09(-0.92%)
Apr 10, 2008 9.653 9.688 9.281 9.626 3,311,262 -0.01(-0.09%)
Apr 09, 2008 10.11 10.32 9.520 9.635 3,109,814 -0.52(-5.14%)
Apr 08, 2008 9.812 10.25 9.723 10.16 2,415,569 +0.14(+1.41%)
Apr 07, 2008 9.953 10.30 9.843 10.02 4,078,082 +0.29(+3.00%)
Apr 04, 2008 10.17 10.26 9.723 9.723 3,416,236 -0.40(-3.93%)
Apr 03, 2008 10.42 10.55 9.984 10.12 4,230,633 -0.15(-1.46%)
Apr 02, 2008 10.24 10.62 10.11 10.27 6,255,356 +0.07(+0.69%)
Apr 01, 2008 9.750 10.22 9.591 10.20 5,859,202 +0.89(+9.59%)
Mar 31, 2008 8.937 9.547 8.839 9.308 4,707,461 +0.43(+4.88%)
Mar 28, 2008 9.697 9.697 8.486 8.875 9,283,123 -0.62(-6.52%)
Mar 27, 2008 9.830 10.15 9.467 9.494 5,151,617 -0.49(-4.87%)
Mar 26, 2008 10.86 10.86 9.812 9.980 11,468,823 -0.85(-7.84%)
Mar 25, 2008 10.57 11.29 10.17 10.83 26,993,592 -0.93(-7.89%)
Mar 24, 2008 12.16 12.16 11.08 11.76 7,330,405 +0.21(+1.84%)
Mar 21, 2008 11.65 11.92 10.77 11.54 3,834,008 +0.00(+0.00%)
Mar 20, 2008 11.65 11.92 10.77 11.54 3,834,008 -0.04(-0.30%)
Mar 19, 2008 12.07 12.15 11.36 11.58 4,581,333 -0.80(-6.43%)
Mar 18, 2008 11.51 12.38 11.42 12.38 2,002,835 +1.02(+8.95%)
Mar 17, 2008 10.17 11.45 10.17 11.36 1,860,678 -0.01(-0.08%)
Mar 14, 2008 12.20 12.82 11.05 11.37 1,908,699 -0.59(-4.95%)
Mar 13, 2008 11.03 12.64 10.94 11.96 1,452,961 +0.54(+4.72%)
Mar 12, 2008 13.25 13.25 11.31 11.42 1,754,835 -1.84(-13.87%)
Mar 11, 2008 11.72 13.26 11.62 13.26 1,842,833 +2.01(+17.83%)
Mar 10, 2008 12.22 12.85 11.18 11.25 1,770,870 -0.68(-5.70%)
Mar 07, 2008 12.48 12.99 11.55 11.93 1,756,743 -0.80(-6.32%)
Mar 06, 2008 12.97 13.26 11.97 12.74 1,570,705 -0.04(-0.35%)
Mar 05, 2008 12.57 14.14 12.33 12.78 3,123,247 +0.24(+1.90%)
Mar 04, 2008 12.95 13.00 12.04 12.54 2,942,784 -0.55(-4.19%)
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.