Mgic Investment Corp (NY: MTG )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 9.335 9.388 9.175 9.184 3,801,666 -0.16(-1.70%)
May 30, 2018 9.432 9.555 9.343 9.343 4,662,121 -0.04(-0.38%)
May 29, 2018 9.184 9.441 9.184 9.379 3,887,112 +0.11(+1.14%)
May 25, 2018 9.273 9.273 9.273 0 -0.11(-1.13%)
May 24, 2018 9.370 9.405 9.114 9.379 3,029,559 -0.04(-0.47%)
May 23, 2018 9.458 9.467 9.326 9.423 2,188,630 -0.04(-0.37%)
May 22, 2018 9.432 9.529 9.410 9.458 4,645,351 +0.03(+0.28%)
May 21, 2018 9.494 9.511 9.312 9.432 3,717,944 -0.02(-0.19%)
May 18, 2018 9.582 9.582 9.427 9.449 4,534,800 -0.08(-0.83%)
May 17, 2018 9.564 9.741 9.494 9.529 3,923,412 -0.03(-0.28%)
May 16, 2018 9.370 9.600 9.335 9.555 3,101,242 +0.23(+2.46%)
May 15, 2018 9.228 9.441 9.193 9.326 2,983,160 +0.07(+0.76%)
May 14, 2018 9.237 9.361 9.220 9.255 1,897,144 +0.01(+0.10%)
May 11, 2018 9.237 9.308 9.167 9.246 2,136,596 +0.05(+0.58%)
May 10, 2018 9.290 9.396 9.158 9.193 2,887,269 -0.06(-0.67%)
May 09, 2018 9.467 9.511 9.175 9.255 4,009,114 -0.16(-1.69%)
May 08, 2018 9.335 9.569 9.299 9.414 5,006,601 +0.16(+1.72%)
May 07, 2018 9.343 9.498 9.255 9.255 2,733,736 -0.11(-1.23%)
May 04, 2018 9.175 9.511 9.069 9.370 3,873,419 +0.16(+1.73%)
May 03, 2018 9.175 9.281 9.043 9.211 3,384,429 +0.01(+0.10%)
May 02, 2018 9.396 9.432 9.087 9.202 5,736,510 -0.18(-1.89%)
May 01, 2018 8.875 9.454 8.875 9.379 8,400,298 +0.52(+5.89%)
Apr 30, 2018 9.158 9.286 8.831 8.857 6,771,789 -0.30(-3.28%)
Apr 27, 2018 9.096 9.281 9.052 9.158 5,170,627 +0.31(+3.50%)
Apr 26, 2018 9.007 9.060 8.813 8.848 5,218,743 -0.14(-1.57%)
Apr 25, 2018 9.175 9.220 8.968 8.990 3,706,766 -0.27(-2.87%)
Apr 24, 2018 9.220 9.379 9.140 9.255 5,598,370 +0.13(+1.45%)
Apr 23, 2018 9.423 9.485 9.105 9.122 4,891,804 -0.26(-2.73%)
Apr 20, 2018 9.105 9.418 9.105 9.379 7,835,922 +0.23(+2.51%)
Apr 19, 2018 8.901 9.357 8.866 9.149 13,307,214 -0.13(-1.43%)
Apr 18, 2018 9.856 9.856 8.901 9.281 14,321,395 -0.24(-2.51%)
Apr 17, 2018 9.591 9.715 9.494 9.520 5,896,424 -0.06(-0.65%)
Apr 16, 2018 9.520 9.653 9.485 9.582 5,561,907 +0.06(+0.65%)
Apr 13, 2018 9.644 9.715 9.502 9.520 3,414,871 -0.12(-1.28%)
Apr 12, 2018 9.662 9.794 9.626 9.644 5,792,166 +0.04(+0.46%)
Apr 11, 2018 9.502 9.723 9.454 9.600 6,046,498 +0.00(+0.00%)
Apr 10, 2018 8.954 9.962 8.901 9.600 15,490,513 +0.21(+2.26%)
Apr 09, 2018 10.03 10.09 9.348 9.388 23,301,834 -1.94(-17.16%)
Apr 06, 2018 11.42 11.55 11.27 11.33 2,426,359 -0.15(-1.31%)
Apr 05, 2018 11.44 11.55 11.36 11.48 4,929,934 +0.12(+1.09%)
Apr 04, 2018 11.29 11.39 11.16 11.36 3,485,935 -0.06(-0.54%)
Apr 03, 2018 11.38 11.52 11.33 11.42 3,109,123 +0.12(+1.09%)
Apr 02, 2018 11.44 11.51 11.06 11.30 3,658,966 -0.19(-1.69%)
Mar 29, 2018 11.49 11.49 11.49 0 +0.11(+1.01%)
Mar 28, 2018 11.47 11.54 11.23 11.38 4,021,325 -0.06(-0.54%)
Mar 27, 2018 11.33 11.76 11.23 11.44 7,720,441 +0.30(+2.70%)
Mar 26, 2018 10.98 11.15 10.80 11.14 3,655,877 +0.31(+2.86%)
Mar 23, 2018 11.14 11.25 10.83 10.83 3,878,870 -0.29(-2.62%)
Mar 22, 2018 11.01 11.39 10.92 11.12 7,363,652 +0.03(+0.24%)
Mar 21, 2018 10.78 11.18 10.78 11.09 9,295,852 +0.31(+2.87%)
Mar 20, 2018 10.84 10.92 10.73 10.78 4,572,385 -0.04(-0.41%)
Mar 19, 2018 10.81 10.90 10.62 10.83 9,215,514 -0.12(-1.13%)
Mar 16, 2018 11.02 11.19 10.85 10.95 9,855,106 -0.08(-0.72%)
Mar 15, 2018 11.45 11.45 11.01 11.03 10,791,184 -0.27(-2.35%)
Mar 14, 2018 11.77 11.77 11.05 11.30 6,971,172 -0.48(-4.05%)
Mar 13, 2018 11.83 12.22 11.68 11.77 6,996,852 -0.04(-0.30%)
Mar 12, 2018 12.96 12.96 11.51 11.81 15,098,198 -1.22(-9.36%)
Mar 09, 2018 12.67 13.11 12.62 13.03 3,210,215 +0.49(+3.88%)
Mar 08, 2018 12.68 12.76 12.50 12.54 2,199,804 -0.13(-1.05%)
Mar 07, 2018 12.79 12.68 2,613,766 +0.28(+2.28%)
Mar 06, 2018 12.30 12.41 12.20 12.39 2,677,807 +0.12(+0.94%)
Mar 05, 2018 12.17 12.32 12.07 12.28 2,409,736 +0.03(+0.22%)
Mar 02, 2018 12.07 12.30 11.92 12.25 2,457,203 +0.11(+0.95%)
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.