Mgic Investment Corp (NY: MTG )

22.34 +0.21 (+0.97%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.932 3.968 3.673 3.897 5,046,300 +0.03(+0.69%)
May 28, 2009 4.165 4.236 3.727 3.870 3,793,564 -0.18(-4.42%)
May 27, 2009 4.192 4.406 4.040 4.049 3,138,845 -0.23(-5.43%)
May 26, 2009 4.227 4.352 4.111 4.281 3,663,631 +0.05(+1.27%)
May 22, 2009 4.656 4.692 4.174 4.227 2,604,423 -0.30(-6.71%)
May 21, 2009 4.540 4.558 4.156 4.531 3,485,190 +0.00(+0.00%)
May 20, 2009 4.683 4.987 4.513 4.531 5,245,047 +0.10(+2.22%)
May 19, 2009 4.263 4.647 3.950 4.433 3,980,097 +0.16(+3.77%)
May 18, 2009 3.932 4.281 3.807 4.272 4,527,709 +0.53(+14.08%)
May 15, 2009 4.111 4.290 3.691 3.745 3,786,916 -0.46(-11.04%)
May 14, 2009 3.798 4.460 3.664 4.209 5,133,202 +0.33(+8.53%)
May 13, 2009 4.272 4.308 3.736 3.879 5,740,623 -0.63(-13.89%)
May 12, 2009 4.978 5.273 4.111 4.504 8,704,758 -0.46(-9.35%)
May 11, 2009 4.612 5.067 3.343 4.969 9,413,865 +0.24(+5.10%)
May 08, 2009 3.906 5.202 3.870 4.728 10,933,836 +0.99(+26.56%)
May 07, 2009 4.397 4.504 3.504 3.736 7,415,981 -0.53(-12.37%)
May 06, 2009 4.245 4.487 3.754 4.263 9,768,969 +0.13(+3.02%)
May 05, 2009 3.557 4.272 3.450 4.138 10,163,036 +0.67(+19.33%)
May 04, 2009 2.842 3.486 2.815 3.468 9,827,801 +0.70(+25.16%)
May 01, 2009 2.324 2.824 2.288 2.771 6,428,507 +0.48(+21.09%)
Apr 30, 2009 2.485 2.494 2.234 2.288 4,173,131 -0.10(-4.12%)
Apr 29, 2009 2.056 2.458 2.056 2.386 8,073,494 +0.03(+1.14%)
Apr 28, 2009 2.190 2.431 2.127 2.359 5,316,463 +0.19(+8.64%)
Apr 27, 2009 2.056 2.324 1.993 2.172 5,217,681 +0.01(+0.41%)
Apr 24, 2009 2.100 2.181 1.984 2.163 4,086,279 +0.00(+0.00%)
Apr 23, 2009 2.297 2.297 1.984 2.163 3,827,827 -0.04(-2.02%)
Apr 22, 2009 2.216 2.413 2.011 2.208 5,990,517 -0.01(-0.40%)
Apr 21, 2009 1.957 2.422 1.787 2.216 6,746,316 +0.29(+14.81%)
Apr 20, 2009 2.270 2.279 1.930 1.930 4,349,450 -0.44(-18.49%)
Apr 17, 2009 2.243 2.538 2.172 2.368 6,944,266 +0.08(+3.52%)
Apr 16, 2009 1.779 2.288 1.761 2.288 10,926,277 +0.64(+39.13%)
Apr 15, 2009 1.787 1.787 1.600 1.644 4,966,486 -0.11(-6.12%)
Apr 14, 2009 2.181 2.315 1.752 1.752 5,742,780 -0.45(-20.33%)
Apr 13, 2009 2.002 2.199 1.770 2.199 4,198,090 +0.32(+17.14%)
Apr 09, 2009 1.787 1.877 1.689 1.877 5,425,728 +0.20(+11.70%)
Apr 08, 2009 1.868 1.913 1.555 1.680 4,144,022 -0.02(-1.05%)
Apr 07, 2009 1.314 1.752 1.305 1.698 7,924,784 +0.39(+30.14%)
Apr 06, 2009 1.528 1.528 1.305 1.305 4,118,263 -0.19(-12.58%)
Apr 03, 2009 1.555 1.591 1.403 1.493 2,447,083 -0.03(-1.76%)
Apr 02, 2009 1.430 1.519 1.430 1.519 4,021,923 +0.18(+13.33%)
Apr 01, 2009 1.269 1.350 1.180 1.341 2,009,549 +0.07(+5.63%)
Mar 31, 2009 1.198 1.269 1.126 1.269 3,143,502 +0.15(+13.60%)
Mar 30, 2009 1.287 1.287 1.099 1.117 2,261,518 -0.27(-19.35%)
Mar 26, 2009 1.153 1.394 1.117 1.385 5,387,834 +0.24(+21.09%)
Mar 25, 2009 1.108 1.207 1.028 1.144 2,872,309 +0.09(+8.47%)
Mar 24, 2009 1.108 1.207 1.010 1.055 3,724,099 +0.01(+0.85%)
Mar 23, 2009 1.010 1.117 0.9920 1.046 4,223,811 +0.13(+14.71%)
Mar 20, 2009 1.001 1.028 0.8803 0.9116 3,185,430 -0.21(-18.73%)
Mar 19, 2009 1.269 1.314 1.001 1.122 5,975,701 -0.00(-0.40%)
Mar 18, 2009 1.019 1.153 0.9116 1.126 5,285,695 +0.13(+13.51%)
Mar 17, 2009 0.9920 1.055 0.8222 0.9920 5,012,799 +0.02(+1.83%)
Mar 16, 2009 1.081 1.162 0.9205 0.9742 6,843,068 +0.04(+4.81%)
Mar 13, 2009 0.8474 1.064 0.8044 0.9295 0 +0.16(+20.93%)
Mar 12, 2009 0.8143 0.8490 0.6255 0.7686 21,075,788 -0.34(-30.65%)
Mar 11, 2009 0.8490 1.108 0.8222 1.108 12,813,081 +0.23(+26.53%)
Mar 10, 2009 1.233 1.323 0.8321 0.8759 17,222,476 -0.24(-21.60%)
Mar 09, 2009 1.064 1.323 1.055 1.117 2,359,674 +0.02(+1.63%)
Mar 06, 2009 1.296 1.358 0.9652 1.099 0 -0.25(-18.54%)
Mar 05, 2009 1.787 1.850 1.341 1.350 3,354,278 -0.47(-25.98%)
Mar 04, 2009 1.805 1.877 1.743 1.823 2,485,859 -0.01(-0.49%)
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.