Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.721 6.756 6.551 6.560 5,173,188 -0.13(-2.00%)
May 23, 2011 6.560 6.792 6.560 6.694 3,855,516 +0.04(+0.54%)
May 20, 2011 6.792 6.944 6.658 6.658 2,933,715 -0.21(-3.12%)
May 19, 2011 7.007 7.078 6.776 6.873 3,844,660 -0.10(-1.41%)
May 18, 2011 7.007 7.123 6.944 6.971 2,196,576 -0.03(-0.38%)
May 17, 2011 7.069 7.141 6.837 6.998 4,490,172 -0.13(-1.76%)
May 16, 2011 7.159 7.373 7.033 7.123 2,689,699 +0.04(+0.50%)
May 13, 2011 7.293 7.436 7.069 7.087 6,363,457 -0.21(-2.82%)
May 12, 2011 7.462 7.525 7.275 7.293 3,641,733 -0.22(-2.97%)
May 11, 2011 7.623 7.775 7.445 7.516 3,485,716 -0.13(-1.75%)
May 10, 2011 7.445 7.676 7.418 7.650 2,556,743 +0.25(+3.38%)
May 09, 2011 7.382 7.436 7.293 7.400 2,458,272 -0.05(-0.72%)
May 06, 2011 7.641 7.659 7.337 7.454 3,233,828 -0.01(-0.12%)
May 05, 2011 7.516 7.632 7.346 7.462 4,457,836 -0.13(-1.76%)
May 04, 2011 7.838 7.856 7.588 7.596 2,406,137 -0.21(-2.75%)
May 03, 2011 7.722 7.838 7.579 7.811 4,325,357 +0.04(+0.46%)
May 02, 2011 7.802 7.811 7.757 7.775 4,019,734 +0.04(+0.46%)
Apr 29, 2011 7.722 7.802 7.632 7.739 1,935,134 +0.03(+0.35%)
Apr 28, 2011 7.552 7.731 7.525 7.713 2,895,225 +0.16(+2.13%)
Apr 27, 2011 7.650 7.739 7.462 7.552 3,318,374 -0.08(-1.05%)
Apr 26, 2011 7.489 7.766 7.445 7.632 5,674,637 +0.17(+2.28%)
Apr 25, 2011 7.257 7.534 7.230 7.462 6,859,778 +0.25(+3.47%)
Apr 21, 2011 6.801 7.212 6.685 7.212 8,446,868 +0.55(+8.32%)
Apr 20, 2011 7.722 7.771 6.444 6.658 24,808,028 -0.84(-11.20%)
Apr 19, 2011 7.588 7.614 7.328 7.498 6,235,468 -0.04(-0.47%)
Apr 18, 2011 7.659 7.704 7.400 7.534 4,101,242 -0.29(-3.77%)
Apr 15, 2011 7.865 8.034 7.704 7.829 5,692,982 +0.21(+2.82%)
Apr 14, 2011 7.614 7.686 7.471 7.614 2,757,803 -0.13(-1.73%)
Apr 13, 2011 7.882 7.954 7.588 7.748 3,424,984 -0.03(-0.34%)
Apr 12, 2011 7.811 7.892 7.748 7.775 2,408,733 -0.18(-2.25%)
Apr 11, 2011 8.124 8.142 7.882 7.954 2,652,191 -0.19(-2.31%)
Apr 08, 2011 8.517 8.571 8.115 8.142 2,023,645 -0.29(-3.39%)
Apr 07, 2011 8.374 8.615 8.320 8.428 2,487,260 +0.03(+0.32%)
Apr 06, 2011 8.285 8.428 8.124 8.401 2,236,217 +0.21(+2.51%)
Apr 05, 2011 8.186 8.294 7.994 8.195 1,851,062 +0.00(+0.00%)
Apr 04, 2011 8.356 8.356 8.142 8.195 2,188,128 -0.16(-1.93%)
Apr 01, 2011 8.133 8.481 8.097 8.356 4,615,640 +0.41(+5.17%)
Mar 31, 2011 8.195 8.258 7.936 7.945 3,107,137 -0.29(-3.58%)
Mar 30, 2011 8.240 8.240 8.240 8.240 2,692,681 -0.04(-0.54%)
Mar 29, 2011 8.160 8.303 7.829 8.285 8,368,309 +0.39(+4.98%)
Mar 28, 2011 7.820 8.249 7.820 7.891 7,734,949 +0.07(+0.91%)
Mar 25, 2011 7.990 8.025 7.811 7.820 2,899,393 -0.13(-1.69%)
Mar 24, 2011 7.954 8.025 7.686 7.954 5,139,487 +0.08(+1.02%)
Mar 23, 2011 7.731 7.882 7.471 7.874 2,868,738 +0.06(+0.80%)
Mar 22, 2011 7.972 8.017 7.793 7.811 2,313,608 -0.17(-2.13%)
Mar 21, 2011 7.927 7.999 7.927 7.981 3,515,914 +0.26(+3.36%)
Mar 18, 2011 7.588 8.017 7.454 7.722 6,096,690 +0.29(+3.85%)
Mar 17, 2011 7.257 7.462 7.114 7.436 4,831,551 +0.38(+5.45%)
Mar 16, 2011 7.400 7.418 6.980 7.051 6,869,481 -0.35(-4.71%)
Mar 15, 2011 7.382 7.489 7.346 7.400 3,191,019 -0.03(-0.36%)
Mar 14, 2011 7.480 7.605 7.328 7.427 3,366,227 -0.24(-3.15%)
Mar 11, 2011 7.516 7.731 7.498 7.668 2,102,054 +0.07(+0.94%)
Mar 10, 2011 7.757 7.865 7.561 7.596 5,181,051 -0.36(-4.49%)
Mar 09, 2011 7.605 8.061 7.605 7.954 8,928,650 +0.28(+3.61%)
Mar 08, 2011 7.382 7.731 7.382 7.677 4,982,477 +0.30(+4.12%)
Mar 07, 2011 7.462 7.525 7.257 7.373 4,221,711 -0.08(-1.08%)
Mar 04, 2011 7.605 7.632 7.337 7.454 4,469,039 -0.19(-2.46%)
Mar 03, 2011 7.641 7.704 7.409 7.641 4,963,140 +0.22(+3.01%)
Mar 02, 2011 7.409 7.793 7.391 7.418 8,602,054 +0.13(+1.72%)
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.