Mgic Investment Corp (NY: MTG )

20.64 +0.13 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 12.46 12.58 12.42 12.44 3,989,299 -0.09(-0.72%)
Jan 30, 2020 12.36 12.55 12.26 12.53 4,398,998 +0.10(+0.80%)
Jan 29, 2020 12.46 12.53 12.38 12.43 3,504,524 +0.00(+0.00%)
Jan 28, 2020 12.40 12.47 12.37 12.43 2,008,600 +0.10(+0.81%)
Jan 27, 2020 12.28 12.41 12.21 12.33 2,239,612 -0.10(-0.80%)
Jan 24, 2020 12.63 12.65 12.37 12.43 2,343,575 -0.21(-1.64%)
Jan 23, 2020 12.69 12.69 12.54 12.64 2,618,917 -0.05(-0.36%)
Jan 22, 2020 12.69 12.73 12.64 12.68 3,033,991 +0.02(+0.14%)
Jan 21, 2020 12.66 12.76 12.59 12.66 2,383,133 -0.04(-0.35%)
Jan 17, 2020 12.72 12.76 12.64 12.71 1,596,828 +0.05(+0.43%)
Jan 16, 2020 12.58 12.67 12.56 12.65 1,742,272 +0.11(+0.86%)
Jan 15, 2020 12.47 12.65 12.47 12.55 2,525,275 +0.06(+0.51%)
Jan 14, 2020 12.46 12.48 12.39 12.48 2,816,096 -0.01(-0.07%)
Jan 13, 2020 12.55 12.60 12.44 12.49 1,574,583 -0.04(-0.29%)
Jan 10, 2020 12.69 12.69 12.50 12.53 1,392,485 -0.13(-1.00%)
Jan 09, 2020 12.57 12.77 12.55 12.65 2,015,995 +0.19(+1.52%)
Jan 08, 2020 12.51 12.58 12.45 12.46 2,180,401 -0.05(-0.43%)
Jan 07, 2020 12.57 12.65 12.50 12.52 1,956,268 -0.11(-0.86%)
Jan 06, 2020 12.59 12.67 12.52 12.63 1,645,863 -0.05(-0.36%)
Jan 03, 2020 12.63 12.78 12.62 12.67 2,099,538 -0.10(-0.78%)
Jan 02, 2020 12.84 12.86 12.65 12.77 1,534,032 -0.01(-0.07%)
Dec 31, 2019 12.76 12.84 12.70 12.78 1,778,997 +0.06(+0.50%)
Dec 30, 2019 12.80 12.88 12.72 12.72 1,841,023 -0.04(-0.28%)
Dec 27, 2019 12.76 12.81 12.72 12.75 1,635,745 +0.00(+0.00%)
Dec 26, 2019 12.85 12.88 12.74 12.75 869,712 -0.09(-0.70%)
Dec 24, 2019 12.83 12.87 12.75 12.84 700,289 +0.00(+0.00%)
Dec 23, 2019 12.96 12.99 12.80 12.84 2,918,269 -0.11(-0.84%)
Dec 20, 2019 12.92 13.04 12.90 12.95 3,847,046 +0.05(+0.35%)
Dec 19, 2019 13.01 13.02 12.81 12.91 4,649,573 -0.05(-0.35%)
Dec 18, 2019 13.07 13.08 12.88 12.95 1,993,869 -0.10(-0.76%)
Dec 17, 2019 13.05 13.07 12.96 13.05 2,169,093 +0.02(+0.14%)
Dec 16, 2019 13.03 13.08 12.89 13.03 3,263,100 +0.08(+0.63%)
Dec 13, 2019 12.97 13.01 12.90 12.95 2,487,602 -0.03(-0.21%)
Dec 12, 2019 12.91 13.05 12.86 12.98 1,824,485 +0.11(+0.84%)
Dec 11, 2019 12.82 12.92 12.77 12.87 1,184,798 +0.07(+0.56%)
Dec 10, 2019 12.76 12.85 12.74 12.80 1,628,931 +0.05(+0.42%)
Dec 09, 2019 12.65 12.81 12.64 12.74 1,425,842 +0.03(+0.21%)
Dec 06, 2019 12.84 12.87 12.65 12.72 2,201,765 -0.05(-0.35%)
Dec 05, 2019 12.64 12.77 12.62 12.76 3,590,344 +0.12(+0.93%)
Dec 04, 2019 12.65 12.76 12.59 12.64 1,907,131 +0.02(+0.14%)
Dec 03, 2019 12.62 12.67 12.46 12.63 2,748,595 -0.08(-0.64%)
Dec 02, 2019 13.03 13.06 12.69 12.71 2,596,589 -0.29(-2.22%)
Nov 29, 2019 13.06 13.07 12.97 13.00 866,602 -0.10(-0.76%)
Nov 27, 2019 12.99 13.12 12.92 13.10 1,898,409 +0.17(+1.33%)
Nov 26, 2019 12.83 12.92 12.79 12.92 1,994,998 +0.12(+0.92%)
Nov 25, 2019 12.71 12.89 12.68 12.81 2,344,861 +0.12(+0.92%)
Nov 22, 2019 12.72 12.75 12.66 12.69 1,493,603 -0.02(-0.14%)
Nov 21, 2019 12.79 12.79 12.62 12.71 1,631,064 -0.01(-0.07%)
Nov 20, 2019 12.79 12.83 12.66 12.72 3,101,947 -0.08(-0.63%)
Nov 19, 2019 12.73 12.86 12.64 12.80 2,967,590 +0.13(+1.00%)
Nov 18, 2019 12.65 12.70 12.61 12.67 1,527,359 -0.03(-0.21%)
Nov 15, 2019 12.82 12.87 12.66 12.70 1,659,584 -0.08(-0.64%)
Nov 14, 2019 12.81 12.86 12.73 12.78 2,617,918 -0.05(-0.42%)
Nov 13, 2019 12.68 12.85 12.64 12.83 3,120,018 +0.07(+0.56%)
Nov 12, 2019 12.70 12.83 12.58 12.76 3,686,737 +0.11(+0.86%)
Nov 11, 2019 12.55 12.72 12.50 12.65 2,101,309 +0.05(+0.43%)
Nov 08, 2019 12.51 12.71 12.26 12.60 3,674,524 +0.07(+0.58%)
Nov 07, 2019 12.63 12.79 12.45 12.53 3,970,969 -0.04(-0.29%)
Nov 06, 2019 12.52 12.56 12.41 12.56 1,874,894 +0.03(+0.21%)
Nov 05, 2019 12.44 12.55 12.37 12.54 2,913,908 +0.06(+0.50%)
Nov 04, 2019 12.44 12.58 12.43 12.47 3,051,570 +0.12(+0.94%)
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.