Mgic Investment Corp (NY: MTG )

13.81 USD -0.36 (-2.54%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 14.40 14.45 14.15 14.17 3,405,766 -0.23(-1.60%)
May 07, 2021 14.08 14.52 13.92 14.40 4,880,600 +0.24(+1.69%)
May 06, 2021 14.70 14.87 13.83 14.16 3,873,953 -0.81(-5.41%)
May 05, 2021 15.21 15.47 14.85 14.97 4,838,533 -0.43(-2.79%)
May 04, 2021 15.27 15.43 15.18 15.40 3,309,020 +0.05(+0.33%)
May 03, 2021 15.48 15.48 15.27 15.35 4,372,322 +0.11(+0.72%)
Apr 30, 2021 15.45 15.53 15.22 15.24 2,641,800 -0.32(-2.06%)
Apr 29, 2021 15.57 15.68 15.39 15.56 2,149,105 +0.12(+0.78%)
Apr 28, 2021 15.21 15.47 15.19 15.44 1,937,477 +0.21(+1.38%)
Apr 27, 2021 15.13 15.26 15.05 15.23 1,810,794 +0.21(+1.40%)
Apr 26, 2021 15.00 15.28 14.98 15.02 1,660,012 +0.09(+0.60%)
Apr 23, 2021 14.54 15.01 14.46 14.93 3,323,800 +0.45(+3.11%)
Apr 22, 2021 14.41 14.63 14.28 14.48 2,936,743 +0.03(+0.21%)
Apr 21, 2021 14.11 14.50 14.00 14.45 2,898,859 +0.34(+2.41%)
Apr 20, 2021 14.43 14.49 14.05 14.11 2,089,688 -0.32(-2.22%)
Apr 19, 2021 14.28 14.49 14.18 14.43 2,942,969 +0.12(+0.84%)
Apr 16, 2021 14.42 14.52 14.13 14.31 3,030,700 +0.03(+0.21%)
Apr 15, 2021 14.16 14.29 13.90 14.28 3,383,457 +0.22(+1.56%)
Apr 14, 2021 13.97 14.20 13.95 14.06 1,947,429 +0.10(+0.72%)
Apr 13, 2021 14.05 14.15 13.91 13.96 2,376,224 -0.17(-1.20%)
Apr 12, 2021 14.31 14.31 14.01 14.13 2,215,089 -0.19(-1.33%)
Apr 09, 2021 14.18 14.32 14.07 14.32 2,572,500 +0.19(+1.34%)
Apr 08, 2021 13.93 14.19 13.85 14.13 1,951,210 +0.16(+1.15%)
Apr 07, 2021 13.86 14.00 13.70 13.97 1,847,151 +0.12(+0.87%)
Apr 06, 2021 13.96 14.12 13.80 13.85 2,507,686 -0.17(-1.21%)
Apr 05, 2021 13.88 14.03 13.77 14.02 1,580,585 +0.27(+1.96%)
Apr 01, 2021 13.89 14.08 13.64 13.75 2,402,500 -0.10(-0.72%)
Mar 31, 2021 13.57 14.11 13.54 13.85 4,206,714 +0.22(+1.61%)
Mar 30, 2021 13.37 13.66 13.18 13.63 2,284,459 +0.34(+2.56%)
Mar 29, 2021 13.12 13.44 13.05 13.29 3,161,401 -0.03(-0.23%)
Mar 26, 2021 13.02 13.33 12.82 13.32 3,565,900 +0.50(+3.90%)
Mar 25, 2021 12.39 12.89 12.18 12.82 2,410,852 +0.40(+3.22%)
Mar 24, 2021 12.63 12.86 12.41 12.42 2,065,047 +0.00(+0.00%)
Mar 23, 2021 12.56 12.79 12.37 12.42 1,926,632 -0.27(-2.13%)
Mar 22, 2021 12.93 12.93 12.54 12.69 3,325,364 -0.30(-2.31%)
Mar 19, 2021 13.07 13.14 12.79 12.99 5,375,300 -0.20(-1.52%)
Mar 18, 2021 13.65 13.89 13.12 13.19 4,205,660 -0.42(-3.09%)
Mar 17, 2021 13.36 13.65 13.22 13.61 2,406,246 +0.31(+2.33%)
Mar 16, 2021 13.40 13.40 13.16 13.30 5,027,688 -0.15(-1.12%)
Mar 15, 2021 13.17 13.48 13.03 13.45 3,343,061 +0.31(+2.36%)
Mar 12, 2021 13.20 13.33 13.09 13.14 1,747,800 +0.09(+0.69%)
Mar 11, 2021 13.00 13.11 12.84 13.05 5,513,682 +0.09(+0.69%)
Mar 10, 2021 12.71 12.99 12.64 12.96 3,631,739 +0.32(+2.53%)
Mar 09, 2021 12.56 12.86 12.42 12.64 3,354,651 +0.16(+1.28%)
Mar 08, 2021 12.55 12.87 12.45 12.48 3,667,428 +0.08(+0.65%)
Mar 05, 2021 12.67 12.79 11.82 12.40 4,700,700 -0.04(-0.32%)
Mar 04, 2021 12.65 12.81 12.16 12.44 3,377,478 -0.24(-1.89%)
Mar 03, 2021 12.59 13.06 12.41 12.68 4,224,152 +0.07(+0.56%)
Mar 02, 2021 12.77 12.91 12.59 12.61 3,362,841 -0.21(-1.64%)
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.