Mgic Investment Corp (NY: MTG )

25.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 53.70 54.41 53.44 54.22 737,260 +0.41(+0.76%)
May 27, 2005 53.78 54.14 53.56 53.81 544,488 +0.01(+0.02%)
May 26, 2005 52.92 54.02 52.80 53.81 873,467 +0.87(+1.64%)
May 25, 2005 53.43 53.49 52.82 52.94 490,978 -0.63(-1.17%)
May 24, 2005 53.88 53.89 53.35 53.57 528,198 -0.42(-0.77%)
May 23, 2005 53.36 54.09 53.20 53.98 544,715 +0.90(+1.70%)
May 20, 2005 53.21 53.46 52.86 53.08 642,571 +0.06(+0.12%)
May 19, 2005 53.09 53.17 52.69 53.02 661,350 -0.08(-0.15%)
May 18, 2005 52.97 53.52 52.80 53.10 767,239 +0.46(+0.87%)
May 17, 2005 52.49 52.93 52.20 52.64 1,175,634 +0.13(+0.25%)
May 16, 2005 52.14 52.74 51.99 52.51 752,532 +0.43(+0.83%)
May 13, 2005 53.29 53.29 51.50 52.07 900,278 -1.23(-2.31%)
May 12, 2005 53.66 53.92 53.27 53.30 623,452 -0.49(-0.92%)
May 11, 2005 53.42 53.95 52.99 53.80 386,900 +0.35(+0.66%)
May 10, 2005 53.62 54.01 53.20 53.44 632,955 -0.39(-0.72%)
May 09, 2005 53.04 53.86 52.99 53.83 732,735 +0.72(+1.36%)
May 06, 2005 53.25 53.55 52.95 53.11 460,999 +0.00(+0.00%)
May 05, 2005 53.84 54.03 52.67 53.11 647,096 -0.62(-1.15%)
May 04, 2005 52.98 53.81 52.85 53.73 461,339 +0.97(+1.84%)
May 03, 2005 53.13 53.48 52.55 52.75 704,452 -0.02(-0.03%)
May 02, 2005 52.24 53.57 52.21 52.77 989,989 +0.62(+1.19%)
Apr 29, 2005 51.69 52.26 50.74 52.15 895,979 +0.55(+1.06%)
Apr 28, 2005 51.31 52.02 51.00 51.60 899,939 +0.15(+0.29%)
Apr 27, 2005 50.82 52.29 50.32 51.45 942,702 +0.64(+1.25%)
Apr 26, 2005 50.72 51.74 50.70 50.82 799,933 +0.11(+0.23%)
Apr 25, 2005 50.87 51.16 50.48 50.70 1,111,263 -0.16(-0.31%)
Apr 22, 2005 51.09 51.42 50.61 50.86 1,004,130 -0.45(-0.88%)
Apr 21, 2005 51.45 51.68 51.00 51.31 1,452,460 +0.31(+0.61%)
Apr 20, 2005 52.13 52.13 50.93 51.00 1,718,991 -1.12(-2.15%)
Apr 19, 2005 51.62 52.51 51.60 52.13 1,075,515 +0.50(+0.98%)
Apr 18, 2005 51.98 52.29 51.12 51.62 1,814,472 -0.19(-0.36%)
Apr 15, 2005 53.74 53.74 51.81 51.81 1,908,256 -1.94(-3.60%)
Apr 14, 2005 56.22 56.22 53.42 53.74 1,869,566 -0.78(-1.43%)
Apr 13, 2005 55.16 55.51 54.03 54.52 822,446 -0.77(-1.39%)
Apr 12, 2005 54.79 55.64 54.64 55.29 880,594 +0.38(+0.69%)
Apr 11, 2005 54.80 55.03 54.50 54.91 543,583 +0.11(+0.19%)
Apr 08, 2005 54.71 55.07 54.55 54.80 642,345 +0.10(+0.18%)
Apr 07, 2005 54.20 54.80 53.97 54.71 307,144 +0.59(+1.09%)
Apr 06, 2005 54.01 54.47 53.30 54.12 390,294 +0.11(+0.21%)
Apr 05, 2005 54.15 54.42 53.69 54.00 328,752 -0.15(-0.28%)
Apr 04, 2005 53.95 54.46 52.90 54.15 812,151 +0.20(+0.38%)
Apr 01, 2005 54.60 54.98 53.39 53.95 818,939 -0.57(-1.04%)
Mar 31, 2005 55.12 55.12 54.42 54.51 643,702 -0.60(-1.09%)
Mar 30, 2005 54.93 55.24 54.82 55.11 588,495 +0.27(+0.50%)
Mar 29, 2005 54.50 55.22 54.39 54.84 647,775 +0.19(+0.36%)
Mar 28, 2005 54.44 55.03 54.42 54.65 401,720 +0.42(+0.78%)
Mar 24, 2005 54.75 54.76 54.22 54.22 620,511 -0.53(-0.97%)
Mar 23, 2005 54.22 55.03 54.13 54.75 1,023,249 +0.52(+0.96%)
Mar 22, 2005 54.05 54.58 53.92 54.23 1,046,214 -0.09(-0.16%)
Mar 21, 2005 53.83 54.61 53.52 54.32 577,861 +0.50(+0.92%)
Mar 18, 2005 54.51 54.52 53.02 53.82 1,196,110 -0.71(-1.30%)
Mar 17, 2005 55.64 55.66 54.27 54.53 754,342 -1.10(-1.97%)
Mar 16, 2005 55.88 55.90 55.37 55.63 834,098 -0.26(-0.46%)
Mar 15, 2005 56.22 56.25 55.50 55.88 439,618 -0.27(-0.47%)
Mar 14, 2005 55.95 56.34 55.74 56.15 353,074 +0.39(+0.70%)
Mar 11, 2005 56.57 56.57 55.64 55.76 505,572 -0.65(-1.14%)
Mar 10, 2005 56.53 57.68 55.97 56.40 981,278 +0.10(+0.17%)
Mar 09, 2005 55.42 56.37 55.42 56.31 2,016,180 +1.02(+1.84%)
Mar 08, 2005 55.49 55.55 55.03 55.29 406,245 -0.03(-0.05%)
Mar 07, 2005 55.62 55.85 55.32 55.32 581,368 -0.40(-0.71%)
Mar 04, 2005 55.73 55.95 54.96 55.72 574,241 +0.39(+0.70%)
Mar 03, 2005 56.57 56.59 55.22 55.33 863,511 -0.97(-1.73%)
Mar 02, 2005 55.84 56.60 55.47 56.30 610,216 +0.41(+0.73%)
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.