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 (%)
Jul 31, 2013 6.789 6.956 6.727 6.753 9,315,004 +0.00(+0.00%)
Jul 30, 2013 6.559 6.762 6.559 6.753 6,972,068 +0.19(+2.96%)
Jul 29, 2013 6.594 6.647 6.426 6.559 8,996,276 -0.07(-1.07%)
Jul 26, 2013 6.647 6.797 6.581 6.629 8,826,760 -0.06(-0.92%)
Jul 25, 2013 6.576 6.789 6.541 6.691 9,563,019 +0.07(+1.07%)
Jul 24, 2013 6.744 6.744 6.506 6.621 18,554,824 +0.12(+1.90%)
Jul 23, 2013 6.594 6.762 6.355 6.497 36,913,376 +0.60(+10.19%)
Jul 22, 2013 5.936 5.984 5.701 5.896 13,468,921 -0.09(-1.48%)
Jul 19, 2013 5.869 6.068 5.763 5.984 9,297,168 +0.11(+1.80%)
Jul 18, 2013 5.631 5.953 5.631 5.878 20,706,658 +0.24(+4.23%)
Jul 17, 2013 5.418 5.719 5.392 5.639 14,593,137 +0.24(+4.42%)
Jul 16, 2013 5.295 5.427 5.250 5.401 7,139,882 +0.10(+1.83%)
Jul 15, 2013 5.392 5.436 5.295 5.304 5,166,601 -0.06(-1.15%)
Jul 12, 2013 5.357 5.427 5.295 5.365 4,256,248 +0.00(+0.00%)
Jul 11, 2013 5.348 5.383 5.202 5.365 8,192,909 +0.15(+2.88%)
Jul 10, 2013 5.454 5.471 5.197 5.215 9,920,149 -0.26(-4.68%)
Jul 09, 2013 5.631 5.648 5.374 5.471 5,559,789 -0.11(-1.90%)
Jul 08, 2013 5.533 5.604 5.489 5.578 5,448,811 +0.09(+1.61%)
Jul 05, 2013 5.471 5.507 5.312 5.489 8,276,187 +0.14(+2.64%)
Jul 03, 2013 5.286 5.392 5.277 5.348 2,817,863 -0.01(-0.16%)
Jul 02, 2013 5.445 5.516 5.277 5.357 6,602,007 -0.08(-1.46%)
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.