Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 14.26 14.40 14.23 14.33 1,245,375 +0.03(+0.20%)
Aug 30, 2021 14.54 14.54 14.29 14.30 1,400,133 -0.20(-1.36%)
Aug 27, 2021 14.24 14.58 14.24 14.50 4,200,916 +0.30(+2.12%)
Aug 26, 2021 14.34 14.44 14.17 14.20 1,520,479 -0.16(-1.11%)
Aug 25, 2021 14.22 14.44 14.18 14.36 2,280,617 +0.16(+1.12%)
Aug 24, 2021 14.00 14.28 14.00 14.20 3,274,549 +0.16(+1.14%)
Aug 23, 2021 14.08 14.20 13.98 14.04 3,066,120 +0.00(+0.00%)
Aug 20, 2021 13.67 14.12 13.67 14.04 2,504,200 +0.27(+1.98%)
Aug 19, 2021 13.92 14.07 13.68 13.77 4,515,928 -0.25(-1.81%)
Aug 18, 2021 13.92 14.23 13.85 14.02 3,763,061 +0.09(+0.67%)
Aug 17, 2021 13.90 14.02 13.69 13.92 4,433,997 -0.10(-0.74%)
Aug 16, 2021 14.02 14.23 13.84 14.03 2,640,620 -0.05(-0.33%)
Aug 13, 2021 14.07 14.22 13.98 14.07 2,484,446 +0.04(+0.27%)
Aug 12, 2021 13.91 14.07 13.71 14.04 4,301,707 +0.19(+1.36%)
Aug 11, 2021 13.68 13.89 13.49 13.85 4,674,673 +0.23(+1.65%)
Aug 10, 2021 13.45 13.70 13.39 13.62 2,958,950 +0.24(+1.81%)
Aug 09, 2021 13.52 13.52 13.34 13.38 2,713,778 -0.08(-0.62%)
Aug 06, 2021 13.35 13.56 13.31 13.47 1,700,980 +0.35(+2.63%)
Aug 05, 2021 12.78 13.33 12.60 13.12 2,921,632 +0.49(+3.84%)
Aug 04, 2021 12.79 12.92 12.63 12.64 2,354,069 -0.25(-1.96%)
Aug 03, 2021 12.78 12.92 12.40 12.89 2,793,698 +0.08(+0.66%)
Aug 02, 2021 13.00 13.25 12.80 12.80 1,712,819 -0.11(-0.87%)
Jul 30, 2021 12.90 13.09 12.80 12.92 1,728,120 -0.02(-0.14%)
Jul 29, 2021 12.89 13.06 12.78 12.93 1,145,071 +0.17(+1.32%)
Jul 28, 2021 12.69 12.91 12.47 12.77 2,350,730 +0.17(+1.33%)
Jul 27, 2021 12.55 12.72 12.43 12.60 1,697,747 -0.08(-0.66%)
Jul 26, 2021 12.65 12.92 12.62 12.68 3,769,013 -0.02(-0.15%)
Jul 23, 2021 12.68 12.81 12.60 12.70 1,804,908 +0.17(+1.34%)
Jul 22, 2021 12.69 12.71 12.42 12.53 1,560,471 -0.21(-1.68%)
Jul 21, 2021 12.66 12.88 12.66 12.75 2,364,633 +0.20(+1.56%)
Jul 20, 2021 12.23 12.76 12.16 12.55 3,756,187 +0.28(+2.28%)
Jul 19, 2021 12.32 12.52 12.19 12.27 3,161,950 -0.43(-3.38%)
Jul 16, 2021 12.81 12.86 12.61 12.70 2,327,317 -0.04(-0.29%)
Jul 15, 2021 12.53 12.82 12.53 12.74 1,237,274 +0.08(+0.66%)
Jul 14, 2021 12.70 12.86 12.57 12.65 1,481,370 +0.04(+0.30%)
Jul 13, 2021 12.73 12.82 12.60 12.62 1,869,645 -0.21(-1.67%)
Jul 12, 2021 12.60 12.89 12.46 12.83 2,268,229 +0.09(+0.73%)
Jul 09, 2021 12.64 12.75 12.57 12.74 2,615,781 +0.29(+2.32%)
Jul 08, 2021 12.53 12.66 12.37 12.45 2,615,845 -0.32(-2.49%)
Jul 07, 2021 12.81 13.00 12.76 12.77 2,433,765 -0.13(-1.01%)
Jul 06, 2021 13.07 13.11 12.75 12.90 3,440,845 -0.22(-1.71%)
Jul 02, 2021 13.15 13.21 13.04 13.12 2,565,216 -0.06(-0.42%)
Jul 01, 2021 12.78 13.19 12.78 13.18 3,748,800 +0.49(+3.82%)
Jun 30, 2021 12.70 12.78 12.62 12.69 1,915,018 -0.06(-0.44%)
Jun 29, 2021 12.97 13.04 12.68 12.75 1,644,078 -0.15(-1.16%)
Jun 28, 2021 13.23 13.26 12.75 12.90 2,734,562 -0.33(-2.47%)
Jun 25, 2021 13.05 13.34 12.89 13.22 4,071,209 +0.27(+2.09%)
Jun 24, 2021 13.02 13.03 12.78 12.95 2,603,405 +0.01(+0.07%)
Jun 23, 2021 12.96 13.09 12.89 12.94 3,117,990 +0.00(+0.00%)
Jun 22, 2021 12.93 13.04 12.74 12.94 2,571,676 -0.03(-0.22%)
Jun 21, 2021 12.70 12.99 12.65 12.97 2,462,978 +0.37(+2.96%)
Jun 18, 2021 12.84 13.03 12.50 12.60 8,426,916 -0.36(-2.81%)
Jun 17, 2021 13.36 13.44 12.84 12.96 3,687,029 -0.42(-3.14%)
Jun 16, 2021 13.58 13.58 13.31 13.38 3,631,292 -0.21(-1.51%)
Jun 15, 2021 13.46 13.77 13.27 13.59 3,046,533 +0.15(+1.11%)
Jun 14, 2021 13.55 13.70 13.37 13.44 3,806,428 -0.08(-0.62%)
Jun 11, 2021 13.44 13.57 13.44 13.52 4,139,622 +0.10(+0.77%)
Jun 10, 2021 13.81 13.82 13.41 13.42 1,921,988 -0.24(-1.78%)
Jun 09, 2021 13.88 13.88 13.64 13.66 2,125,121 -0.21(-1.48%)
Jun 08, 2021 13.76 13.90 13.69 13.87 3,648,822 +0.07(+0.47%)
Jun 07, 2021 13.76 13.88 13.71 13.80 1,593,431 +0.08(+0.61%)
Jun 04, 2021 13.67 13.72 13.49 13.72 1,591,771 +0.05(+0.34%)
Jun 03, 2021 13.44 13.68 13.29 13.67 2,766,091 +0.15(+1.10%)
Jun 02, 2021 13.75 13.75 13.52 13.52 3,359,744 -0.19(-1.36%)
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.