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 (%)
Aug 30, 2013 7.400 7.450 7.150 7.220 6,558,517 -0.01(-0.14%)
Aug 29, 2013 7.050 7.340 7.050 7.230 6,684,808 +0.18(+2.55%)
Aug 28, 2013 6.880 7.131 6.860 7.050 5,077,866 +0.14(+2.03%)
Aug 27, 2013 7.090 7.180 6.900 6.910 7,120,321 -0.34(-4.69%)
Aug 26, 2013 7.210 7.430 7.150 7.250 4,902,522 +0.05(+0.69%)
Aug 23, 2013 7.260 7.290 7.050 7.200 4,834,398 -0.04(-0.55%)
Aug 22, 2013 7.030 7.305 7.020 7.240 4,649,258 +0.23(+3.28%)
Aug 21, 2013 7.080 7.210 6.931 7.010 6,840,142 -0.14(-1.96%)
Aug 20, 2013 6.800 7.150 6.771 7.150 8,981,147 +0.37(+5.46%)
Aug 19, 2013 7.140 7.140 6.750 6.780 10,396,321 -0.41(-5.70%)
Aug 16, 2013 7.050 7.420 7.050 7.190 6,764,933 +0.15(+2.13%)
Aug 15, 2013 7.030 7.100 6.880 7.040 7,323,905 -0.14(-1.95%)
Aug 14, 2013 7.280 7.440 7.150 7.180 6,243,542 -0.10(-1.37%)
Aug 13, 2013 7.520 7.520 7.100 7.280 15,547,540 -0.21(-2.80%)
Aug 12, 2013 7.610 7.750 7.480 7.490 5,853,080 -0.19(-2.47%)
Aug 09, 2013 7.620 7.840 7.610 7.680 6,421,639 -0.01(-0.13%)
Aug 08, 2013 7.690 7.840 7.630 7.690 5,919,666 +0.12(+1.59%)
Aug 07, 2013 7.660 7.660 7.360 7.570 7,026,864 -0.14(-1.82%)
Aug 06, 2013 8.000 8.015 7.510 7.710 12,076,001 -0.31(-3.87%)
Aug 05, 2013 8.020 8.130 7.920 8.020 5,009,948 -0.02(-0.25%)
Aug 02, 2013 8.030 8.160 7.860 8.040 10,409,252 +0.07(+0.88%)
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.