Mgic Investment Corp (NY: MTG )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.641 7.704 7.507 7.579 3,067,411 -0.05(-0.70%)
May 29, 2014 7.677 7.713 7.534 7.633 4,365,765 -0.02(-0.23%)
May 28, 2014 7.641 7.749 7.570 7.650 5,901,418 +0.00(+0.00%)
May 27, 2014 7.534 7.668 7.489 7.650 4,745,388 +0.15(+2.03%)
May 23, 2014 7.472 7.498 7.498 7.498 3,914,694 +0.01(+0.12%)
May 22, 2014 7.373 7.498 7.351 7.489 2,333,905 +0.12(+1.58%)
May 21, 2014 7.418 7.498 7.329 7.373 3,435,133 +0.01(+0.12%)
May 20, 2014 7.507 7.516 7.320 7.364 5,636,293 -0.14(-1.90%)
May 19, 2014 7.355 7.570 7.320 7.507 3,695,049 +0.12(+1.57%)
May 16, 2014 7.418 7.436 7.311 7.391 4,802,012 -0.01(-0.12%)
May 15, 2014 7.570 7.588 7.266 7.400 7,951,004 -0.21(-2.82%)
May 14, 2014 7.829 7.945 7.588 7.615 7,816,111 -0.26(-3.29%)
May 13, 2014 7.793 7.901 7.767 7.874 7,186,527 +0.08(+1.03%)
May 12, 2014 7.677 7.945 7.668 7.793 6,765,136 +0.15(+1.99%)
May 09, 2014 7.731 7.811 7.597 7.641 3,856,092 -0.15(-1.95%)
May 08, 2014 7.695 7.981 7.659 7.793 13,129,432 +0.09(+1.16%)
May 07, 2014 7.543 7.731 7.409 7.704 8,289,965 +0.20(+2.62%)
May 06, 2014 7.713 7.785 7.472 7.507 5,682,574 -0.21(-2.78%)
May 05, 2014 7.668 7.784 7.570 7.722 3,538,595 -0.04(-0.46%)
May 02, 2014 7.784 7.851 7.695 7.758 3,453,733 +0.01(+0.12%)
May 01, 2014 7.650 7.802 7.588 7.749 7,979,033 +0.06(+0.81%)
Apr 30, 2014 7.382 7.704 7.293 7.686 7,271,990 +0.26(+3.49%)
Apr 29, 2014 7.445 7.507 7.271 7.427 4,475,345 +0.04(+0.61%)
Apr 28, 2014 7.534 7.579 7.150 7.382 7,278,936 -0.11(-1.43%)
Apr 25, 2014 7.740 7.758 7.481 7.489 8,167,124 -0.29(-3.79%)
Apr 24, 2014 7.999 7.999 7.767 7.784 8,433,538 -0.13(-1.69%)
Apr 23, 2014 8.008 8.070 7.811 7.918 9,453,283 -0.06(-0.78%)
Apr 22, 2014 7.776 8.044 7.677 7.981 17,619,006 +0.54(+7.20%)
Apr 21, 2014 7.463 7.530 7.364 7.445 5,910,541 +0.01(+0.12%)
Apr 17, 2014 7.248 7.436 7.436 7.436 7,049,292 +0.17(+2.34%)
Apr 16, 2014 7.150 7.284 7.052 7.266 5,745,077 +0.16(+2.26%)
Apr 15, 2014 7.025 7.228 6.895 7.105 8,837,078 +0.11(+1.53%)
Apr 14, 2014 7.293 7.436 6.837 6.998 11,324,081 -0.18(-2.49%)
Apr 11, 2014 7.355 7.373 7.052 7.177 9,140,541 -0.27(-3.60%)
Apr 10, 2014 7.802 7.802 7.284 7.445 9,756,912 -0.36(-4.58%)
Apr 09, 2014 7.543 7.865 7.543 7.802 7,135,511 +0.29(+3.93%)
Apr 08, 2014 7.311 7.633 7.311 7.507 13,032,457 +0.35(+4.87%)
Apr 07, 2014 7.275 7.329 7.114 7.159 8,113,099 -0.22(-3.03%)
Apr 04, 2014 7.624 7.713 7.373 7.382 5,174,668 -0.16(-2.13%)
Apr 03, 2014 7.659 7.695 7.507 7.543 3,978,789 -0.14(-1.86%)
Apr 02, 2014 7.784 7.883 7.615 7.686 6,512,877 -0.09(-1.15%)
Apr 01, 2014 7.606 7.784 7.561 7.776 5,256,536 +0.16(+2.11%)
Mar 31, 2014 7.355 7.633 7.302 7.615 7,677,044 +0.33(+4.54%)
Mar 28, 2014 7.177 7.409 7.177 7.284 4,472,737 +0.11(+1.49%)
Mar 27, 2014 7.186 7.355 7.078 7.177 5,706,882 -0.02(-0.25%)
Mar 26, 2014 7.436 7.463 7.159 7.195 6,529,190 -0.16(-2.19%)
Mar 25, 2014 7.543 7.641 7.329 7.355 6,070,230 -0.11(-1.44%)
Mar 24, 2014 7.722 7.722 7.373 7.463 7,184,968 -0.20(-2.57%)
Mar 21, 2014 7.892 7.910 7.646 7.659 6,185,431 -0.22(-2.83%)
Mar 20, 2014 7.847 7.972 7.767 7.883 4,362,054 +0.01(+0.11%)
Mar 19, 2014 7.910 7.981 7.793 7.874 3,518,554 -0.04(-0.45%)
Mar 18, 2014 7.811 8.008 7.749 7.910 4,963,559 +0.13(+1.61%)
Mar 17, 2014 7.704 7.843 7.695 7.784 4,594,962 +0.17(+2.23%)
Mar 14, 2014 7.695 7.802 7.561 7.615 6,490,936 -0.10(-1.27%)
Mar 13, 2014 7.945 7.986 7.668 7.713 6,127,497 -0.27(-3.36%)
Mar 12, 2014 7.972 8.061 7.901 7.981 6,263,350 -0.03(-0.33%)
Mar 11, 2014 8.106 8.249 7.972 8.008 5,785,038 -0.12(-1.43%)
Mar 10, 2014 8.231 8.267 8.070 8.124 4,628,201 -0.13(-1.52%)
Mar 07, 2014 8.356 8.365 8.142 8.249 5,104,981 -0.04(-0.43%)
Mar 06, 2014 8.079 8.352 7.954 8.285 11,072,254 +0.21(+2.54%)
Mar 05, 2014 8.142 8.222 7.936 8.079 5,622,302 -0.07(-0.88%)
Mar 04, 2014 8.070 8.187 8.026 8.151 7,011,279 +0.23(+2.93%)
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.