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 (%)
Feb 26, 2021 11.27 11.58 11.16 11.32 3,489,966 +0.07(+0.58%)
Feb 25, 2021 12.08 12.13 11.18 11.25 3,397,066 -0.71(-5.91%)
Feb 24, 2021 11.77 12.03 11.60 11.96 4,575,628 +0.07(+0.63%)
Feb 23, 2021 11.77 11.93 11.55 11.88 3,953,752 +0.13(+1.11%)
Feb 22, 2021 11.71 11.90 11.63 11.75 2,547,099 -0.02(-0.16%)
Feb 19, 2021 11.50 11.87 11.35 11.77 5,533,923 +0.32(+2.76%)
Feb 18, 2021 11.63 11.69 11.29 11.46 2,711,566 -0.29(-2.45%)
Feb 17, 2021 11.85 11.95 11.72 11.74 2,869,188 -0.15(-1.25%)
Feb 16, 2021 11.53 11.98 11.53 11.89 6,321,702 +0.46(+3.98%)
Feb 12, 2021 11.40 11.60 11.31 11.44 1,458,247 -0.07(-0.64%)
Feb 11, 2021 11.55 11.73 11.33 11.51 4,322,232 -0.06(-0.48%)
Feb 10, 2021 11.55 11.76 11.48 11.57 3,011,433 +0.08(+0.72%)
Feb 09, 2021 11.45 11.57 11.11 11.48 4,387,090 +0.05(+0.40%)
Feb 08, 2021 11.17 11.47 11.17 11.44 3,286,534 +0.29(+2.57%)
Feb 05, 2021 11.44 11.46 11.07 11.15 3,962,597 -0.18(-1.63%)
Feb 04, 2021 10.99 11.40 10.89 11.34 3,081,847 +0.36(+3.29%)
Feb 03, 2021 11.00 11.12 10.92 10.98 4,687,778 -0.04(-0.34%)
Feb 02, 2021 11.25 11.27 11.00 11.01 3,998,230 -0.06(-0.58%)
Feb 01, 2021 10.97 11.15 10.86 11.08 3,815,941 +0.24(+2.22%)
Jan 29, 2021 11.38 11.48 10.80 10.84 4,434,765 -0.55(-4.79%)
Jan 28, 2021 11.22 11.51 11.09 11.38 3,869,394 +0.42(+3.79%)
Jan 27, 2021 11.10 11.17 10.69 10.97 5,372,332 -0.35(-3.10%)
Jan 26, 2021 11.72 11.79 11.27 11.32 3,622,287 -0.26(-2.24%)
Jan 25, 2021 11.60 11.65 11.38 11.58 3,656,823 -0.15(-1.26%)
Jan 22, 2021 12.08 12.21 11.03 11.72 9,937,477 -0.53(-4.30%)
Jan 21, 2021 12.79 12.79 12.17 12.25 4,230,377 -0.45(-3.57%)
Jan 20, 2021 12.48 12.79 12.43 12.71 3,618,799 +0.24(+1.93%)
Jan 19, 2021 12.54 12.63 12.37 12.46 3,425,868 +0.06(+0.52%)
Jan 15, 2021 12.40 12.57 12.34 12.40 2,304,494 -0.17(-1.32%)
Jan 14, 2021 12.40 12.64 12.22 12.57 2,255,886 +0.35(+2.88%)
Jan 13, 2021 12.32 12.40 12.03 12.21 3,858,504 -0.05(-0.38%)
Jan 12, 2021 12.39 12.46 12.17 12.26 4,185,688 -0.05(-0.38%)
Jan 11, 2021 12.05 12.44 11.89 12.31 4,289,502 +0.05(+0.38%)
Jan 08, 2021 12.32 12.36 12.04 12.26 2,215,814 -0.03(-0.23%)
Jan 07, 2021 11.95 12.36 11.93 12.29 6,082,669 +0.54(+4.56%)
Jan 06, 2021 11.51 11.99 11.50 11.75 9,132,973 +0.40(+3.50%)
Jan 05, 2021 11.10 11.44 11.10 11.36 4,059,090 +0.23(+2.08%)
Jan 04, 2021 11.63 11.71 10.99 11.12 3,943,006 -0.48(-4.14%)
Dec 31, 2020 11.60 11.60 11.60 2,257,616 +0.18(+1.62%)
Dec 30, 2020 11.29 11.48 11.29 11.42 2,257,616 +0.11(+0.98%)
Dec 29, 2020 11.56 11.60 11.22 11.31 1,957,761 -0.22(-1.93%)
Dec 28, 2020 11.47 11.58 11.40 11.53 3,083,927 +0.16(+1.38%)
Dec 24, 2020 11.64 11.64 11.27 11.37 1,025,986 -0.21(-1.83%)
Dec 23, 2020 11.47 11.65 11.46 11.59 1,850,486 +0.18(+1.62%)
Dec 22, 2020 11.66 11.66 11.33 11.40 4,201,469 -0.21(-1.83%)
Dec 21, 2020 11.28 11.64 11.19 11.61 3,583,234 +0.18(+1.54%)
Dec 18, 2020 11.61 11.72 11.36 11.44 6,076,429 -0.15(-1.28%)
Dec 17, 2020 11.68 11.71 11.52 11.59 1,877,143 -0.10(-0.87%)
Dec 16, 2020 11.60 11.72 11.42 11.69 3,484,267 +0.20(+1.77%)
Dec 15, 2020 11.23 11.54 11.17 11.48 2,623,005 +0.34(+3.07%)
Dec 14, 2020 11.40 11.40 11.08 11.14 3,737,821 -0.03(-0.25%)
Dec 11, 2020 11.33 11.41 11.16 11.17 3,395,260 -0.35(-3.05%)
Dec 10, 2020 11.35 11.59 11.31 11.52 3,005,621 +0.14(+1.22%)
Dec 09, 2020 11.38 11.50 11.23 11.38 3,887,173 +0.17(+1.48%)
Dec 08, 2020 11.16 11.36 11.13 11.22 6,286,419 -0.09(-0.82%)
Dec 07, 2020 11.47 11.51 11.25 11.31 4,199,826 -0.20(-1.77%)
Dec 04, 2020 11.44 11.56 11.28 11.51 3,433,760 +0.19(+1.72%)
Dec 03, 2020 11.39 11.53 11.20 11.32 4,095,932 -0.02(-0.16%)
Dec 02, 2020 11.14 11.37 11.09 11.34 4,148,970 +0.18(+1.57%)
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.