Mgic Investment Corp (NY: MTG )

20.36 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 65.39 65.39 64.75 65.24 581,716 -0.07(-0.11%)
May 27, 2004 64.26 65.42 64.08 65.31 1,230,006 +1.81(+2.86%)
May 26, 2004 62.46 64.61 62.16 63.50 1,362,596 +1.22(+1.95%)
May 25, 2004 62.04 62.56 61.13 62.28 1,460,052 +0.07(+0.11%)
May 24, 2004 62.53 63.19 61.92 62.21 483,588 -0.12(-0.19%)
May 21, 2004 62.47 62.72 62.12 62.33 691,703 -0.01(-0.01%)
May 20, 2004 62.34 62.77 62.29 62.34 401,461 -0.01(-0.01%)
May 19, 2004 62.43 63.65 62.11 62.35 1,293,112 +0.31(+0.50%)
May 18, 2004 62.62 62.82 61.85 62.03 853,608 -0.43(-0.69%)
May 17, 2004 62.70 63.18 61.99 62.46 762,306 -0.72(-1.13%)
May 14, 2004 63.78 63.99 62.87 63.18 713,186 -0.42(-0.66%)
May 13, 2004 63.37 64.04 62.70 63.60 773,831 -0.06(-0.10%)
May 12, 2004 63.80 63.89 62.03 63.66 1,454,793 -0.37(-0.57%)
May 11, 2004 64.57 64.58 63.88 64.03 715,983 +0.11(+0.17%)
May 10, 2004 64.61 64.80 63.45 63.92 1,173,166 -0.91(-1.41%)
May 07, 2004 65.07 66.25 64.83 64.83 1,753,204 -0.24(-0.37%)
May 06, 2004 65.43 65.44 64.30 65.07 938,868 -0.54(-0.82%)
May 05, 2004 65.42 66.35 65.38 65.61 1,172,495 +0.50(+0.77%)
May 04, 2004 66.43 66.64 64.86 65.11 1,381,729 -1.47(-2.21%)
May 03, 2004 66.00 66.86 65.98 66.58 945,582 +0.79(+1.20%)
Apr 30, 2004 65.83 66.36 65.15 65.80 829,776 -0.04(-0.05%)
Apr 29, 2004 65.78 66.74 65.39 65.83 974,561 -0.39(-0.59%)
Apr 28, 2004 66.63 66.63 65.23 66.23 1,231,013 -0.63(-0.94%)
Apr 27, 2004 66.57 67.43 66.37 66.85 1,090,367 +0.32(+0.48%)
Apr 26, 2004 66.42 66.94 66.38 66.53 1,155,599 +0.02(+0.03%)
Apr 23, 2004 65.72 66.91 65.29 66.51 1,379,155 +0.64(+0.98%)
Apr 22, 2004 63.80 66.30 63.72 65.87 1,709,007 +2.10(+3.29%)
Apr 21, 2004 63.51 64.06 62.96 63.77 1,093,836 +0.20(+0.31%)
Apr 20, 2004 62.83 64.36 62.63 63.57 1,615,019 +0.86(+1.37%)
Apr 19, 2004 62.29 62.88 61.82 62.71 696,962 +0.42(+0.67%)
Apr 16, 2004 62.78 63.27 61.34 62.29 1,399,519 -0.28(-0.44%)
Apr 15, 2004 63.54 66.15 61.02 62.57 3,179,130 +0.27(+0.43%)
Apr 14, 2004 61.22 62.84 61.22 62.30 3,945,464 +1.97(+3.26%)
Apr 13, 2004 60.77 61.36 59.90 60.34 1,665,370 +0.65(+1.09%)
Apr 12, 2004 59.39 60.72 58.94 59.68 594,583 +0.29(+0.50%)
Apr 08, 2004 59.43 60.55 59.17 59.39 623,898 +0.71(+1.20%)
Apr 07, 2004 58.53 58.91 58.36 58.68 993,359 -0.07(-0.12%)
Apr 06, 2004 58.85 59.03 58.20 58.75 473,182 -0.50(-0.84%)
Apr 05, 2004 59.43 59.75 58.68 59.25 680,738 +0.27(+0.45%)
Apr 02, 2004 59.43 60.33 58.62 58.99 1,413,729 +1.14(+1.98%)
Apr 01, 2004 57.40 58.06 57.11 57.84 948,603 +0.44(+0.76%)
Mar 31, 2004 57.55 57.61 56.82 57.40 462,217 -0.24(-0.42%)
Mar 30, 2004 57.47 57.80 56.99 57.65 446,664 +0.04(+0.06%)
Mar 29, 2004 57.01 57.84 56.93 57.61 402,244 +0.73(+1.29%)
Mar 26, 2004 56.24 57.11 55.97 56.88 622,667 +0.64(+1.14%)
Mar 25, 2004 56.14 56.35 55.59 56.23 526,778 +0.32(+0.58%)
Mar 24, 2004 55.87 56.48 55.68 55.91 941,889 +0.05(+0.10%)
Mar 23, 2004 55.31 56.22 55.31 55.86 948,491 +0.54(+0.97%)
Mar 22, 2004 56.36 56.36 54.56 55.32 822,503 -1.26(-2.23%)
Mar 19, 2004 56.48 57.11 55.99 56.58 475,196 -0.13(-0.22%)
Mar 18, 2004 56.62 56.93 55.31 56.71 559,673 -0.13(-0.24%)
Mar 17, 2004 55.86 57.11 55.85 56.84 601,184 +1.14(+2.05%)
Mar 16, 2004 55.63 55.99 55.16 55.70 506,749 +0.06(+0.11%)
Mar 15, 2004 56.75 56.75 55.09 55.63 801,020 -1.02(-1.80%)
Mar 12, 2004 55.96 57.29 55.96 56.65 549,715 +0.79(+1.41%)
Mar 11, 2004 56.40 56.98 55.86 55.87 910,784 -1.02(-1.79%)
Mar 10, 2004 57.00 58.11 56.69 56.89 647,507 +0.04(+0.08%)
Mar 09, 2004 57.87 57.87 56.48 56.84 1,278,343 -0.80(-1.40%)
Mar 08, 2004 58.91 58.91 57.59 57.65 872,965 -1.26(-2.14%)
Mar 05, 2004 59.04 59.34 58.54 58.91 1,441,142 -1.08(-1.80%)
Mar 04, 2004 60.34 60.52 59.72 59.99 335,446 -0.29(-0.49%)
Mar 03, 2004 59.68 60.48 59.66 60.28 514,022 +0.60(+1.00%)
Mar 02, 2004 59.43 60.28 59.43 59.68 477,322 -0.04(-0.06%)
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.