Mgic Investment Corp (NY: MTG )

20.36 +0.39 (+1.95%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.518 9.545 9.277 9.455 3,098,929 -0.06(-0.66%)
May 30, 2017 9.661 9.688 9.482 9.518 3,500,566 -0.17(-1.75%)
May 26, 2017 9.572 9.741 9.518 9.688 2,006,315 +0.05(+0.56%)
May 25, 2017 9.777 9.813 9.607 9.634 2,585,015 -0.09(-0.92%)
May 24, 2017 9.652 9.764 9.625 9.724 4,813,050 +0.09(+0.93%)
May 23, 2017 9.518 9.643 9.375 9.634 3,096,813 +0.13(+1.41%)
May 22, 2017 9.482 9.536 9.344 9.500 2,878,503 +0.03(+0.28%)
May 19, 2017 9.455 9.572 9.414 9.473 3,806,175 +0.01(+0.09%)
May 18, 2017 9.473 9.545 9.402 9.464 2,953,764 -0.03(-0.28%)
May 17, 2017 9.581 9.634 9.411 9.491 4,516,649 -0.25(-2.57%)
May 16, 2017 9.652 9.764 9.652 9.741 2,966,132 +0.08(+0.83%)
May 15, 2017 9.589 9.737 9.589 9.661 2,857,427 +0.07(+0.75%)
May 12, 2017 9.643 9.643 9.496 9.589 3,248,660 -0.09(-0.92%)
May 11, 2017 9.429 9.759 9.429 9.679 5,596,782 +0.22(+2.36%)
May 10, 2017 9.455 9.500 9.348 9.455 4,403,353 -0.02(-0.19%)
May 09, 2017 9.393 9.634 9.384 9.473 5,260,021 +0.07(+0.76%)
May 08, 2017 9.384 9.554 9.330 9.402 3,757,718 +0.02(+0.19%)
May 05, 2017 9.616 9.634 9.366 9.384 3,765,419 -0.21(-2.23%)
May 04, 2017 9.411 9.616 9.411 9.598 3,278,136 +0.21(+2.19%)
May 03, 2017 9.357 9.415 9.303 9.393 2,926,747 +0.00(+0.00%)
May 02, 2017 9.268 9.455 9.196 9.393 5,480,726 +0.11(+1.15%)
May 01, 2017 9.438 9.464 9.160 9.286 6,967,969 -0.13(-1.42%)
Apr 28, 2017 9.643 9.706 9.402 9.420 5,847,358 -0.17(-1.77%)
Apr 27, 2017 9.741 9.768 9.375 9.589 9,376,544 -0.29(-2.98%)
Apr 26, 2017 9.768 10.05 9.750 9.884 8,593,102 +0.16(+1.65%)
Apr 25, 2017 9.715 9.858 9.715 9.724 3,116,564 +0.02(+0.18%)
Apr 24, 2017 9.741 9.840 9.697 9.706 4,618,461 +0.10(+1.02%)
Apr 21, 2017 9.858 9.858 9.438 9.607 5,851,001 -0.25(-2.54%)
Apr 20, 2017 9.849 10.04 9.621 9.858 5,318,575 +0.09(+0.91%)
Apr 19, 2017 9.858 9.965 9.768 9.768 7,178,911 -0.02(-0.18%)
Apr 18, 2017 9.634 9.840 9.607 9.786 3,959,712 +0.06(+0.64%)
Apr 17, 2017 9.536 9.724 9.527 9.724 2,779,099 +0.25(+2.64%)
Apr 13, 2017 9.697 9.737 9.473 9.473 3,550,776 -0.22(-2.30%)
Apr 12, 2017 9.581 9.741 9.500 9.697 4,797,767 +0.19(+1.97%)
Apr 11, 2017 9.250 9.518 9.196 9.509 5,031,356 +0.23(+2.50%)
Apr 10, 2017 9.026 9.348 9.026 9.277 4,597,230 +0.29(+3.18%)
Apr 07, 2017 8.937 9.058 8.892 8.991 1,668,114 -0.02(-0.20%)
Apr 06, 2017 8.830 9.053 8.794 9.009 3,255,783 +0.18(+2.02%)
Apr 05, 2017 9.089 9.160 8.821 8.830 5,871,671 -0.17(-1.89%)
Apr 04, 2017 8.946 9.049 8.919 9.000 3,833,559 +0.04(+0.40%)
Apr 03, 2017 9.062 9.147 8.892 8.964 3,106,894 -0.09(-0.99%)
Mar 31, 2017 8.919 9.080 8.866 9.053 4,934,783 +0.10(+1.10%)
Mar 30, 2017 8.910 9.040 8.901 8.955 4,499,140 +0.04(+0.50%)
Mar 29, 2017 8.991 9.053 8.883 8.910 2,734,952 -0.09(-0.99%)
Mar 28, 2017 8.803 9.053 8.785 9.000 6,228,536 +0.14(+1.61%)
Mar 27, 2017 8.714 8.892 8.651 8.857 3,609,408 -0.04(-0.40%)
Mar 24, 2017 8.955 9.035 8.852 8.892 2,818,799 -0.06(-0.70%)
Mar 23, 2017 8.901 9.134 8.888 8.955 4,670,030 +0.07(+0.80%)
Mar 22, 2017 8.928 8.982 8.767 8.883 5,236,823 -0.11(-1.19%)
Mar 21, 2017 9.366 9.366 8.946 8.991 4,436,766 -0.29(-3.18%)
Mar 20, 2017 9.455 9.455 9.281 9.286 8,630,504 -0.21(-2.26%)
Mar 17, 2017 9.634 9.634 9.402 9.500 4,730,844 -0.13(-1.39%)
Mar 16, 2017 9.634 9.786 9.594 9.634 2,982,579 +0.03(+0.28%)
Mar 15, 2017 9.518 9.607 9.446 9.607 5,405,589 +0.14(+1.51%)
Mar 14, 2017 9.446 9.500 9.348 9.464 2,188,613 -0.05(-0.56%)
Mar 13, 2017 9.464 9.616 9.446 9.518 2,544,789 +0.07(+0.76%)
Mar 10, 2017 9.500 9.563 9.312 9.446 2,812,084 +0.00(+0.00%)
Mar 09, 2017 9.281 9.455 9.272 9.446 4,109,985 +0.17(+1.83%)
Mar 08, 2017 9.420 9.482 9.268 9.277 3,086,596 -0.05(-0.57%)
Mar 07, 2017 9.411 9.460 9.303 9.330 2,739,720 -0.10(-1.04%)
Mar 06, 2017 9.491 9.491 9.339 9.429 3,245,671 -0.10(-1.03%)
Mar 03, 2017 9.482 9.581 9.379 9.527 3,513,546 +0.06(+0.66%)
Mar 02, 2017 9.697 9.697 9.438 9.464 3,187,670 -0.23(-2.40%)
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.