Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.28 14.30 14.03 14.04 2,075,728 -0.15(-1.06%)
Sep 29, 2021 14.15 14.28 14.06 14.19 1,296,108 +0.06(+0.40%)
Sep 28, 2021 14.37 14.44 14.12 14.13 2,011,302 -0.23(-1.63%)
Sep 27, 2021 14.24 14.46 14.14 14.37 1,660,659 +0.23(+1.66%)
Sep 24, 2021 14.14 14.28 14.07 14.13 1,192,566 -0.06(-0.40%)
Sep 23, 2021 14.15 14.36 14.14 14.19 1,865,308 +0.16(+1.14%)
Sep 22, 2021 13.91 14.16 13.87 14.03 1,633,905 +0.25(+1.84%)
Sep 21, 2021 13.94 14.00 13.71 13.77 2,465,346 -0.08(-0.61%)
Sep 20, 2021 13.62 13.93 13.58 13.86 3,369,336 -0.14(-1.01%)
Sep 17, 2021 14.06 14.18 13.90 14.00 5,846,236 -0.06(-0.40%)
Sep 16, 2021 14.19 14.29 14.04 14.06 2,086,088 -0.07(-0.47%)
Sep 15, 2021 14.01 14.14 13.88 14.12 2,778,593 +0.16(+1.14%)
Sep 14, 2021 14.34 14.35 13.94 13.96 2,104,646 -0.34(-2.36%)
Sep 13, 2021 14.18 14.32 14.11 14.30 2,285,347 +0.16(+1.13%)
Sep 10, 2021 14.45 14.45 14.09 14.14 1,729,880 -0.17(-1.18%)
Sep 09, 2021 14.23 14.43 14.19 14.31 1,686,461 +0.06(+0.40%)
Sep 08, 2021 14.21 14.31 14.10 14.25 1,530,578 -0.02(-0.13%)
Sep 07, 2021 14.32 14.46 14.21 14.27 1,701,894 -0.07(-0.46%)
Sep 03, 2021 14.29 14.40 14.21 14.34 1,542,775 -0.05(-0.33%)
Sep 02, 2021 14.25 14.39 14.21 14.38 2,009,995 +0.11(+0.79%)
Sep 01, 2021 14.34 14.43 14.19 14.27 2,240,301 -0.06(-0.39%)
Aug 31, 2021 14.26 14.40 14.23 14.33 1,245,415 +0.03(+0.20%)
Aug 30, 2021 14.54 14.54 14.29 14.30 1,400,178 -0.20(-1.36%)
Aug 27, 2021 14.24 14.58 14.24 14.50 4,201,051 +0.30(+2.12%)
Aug 26, 2021 14.34 14.44 14.17 14.20 1,520,528 -0.16(-1.11%)
Aug 25, 2021 14.22 14.44 14.18 14.36 2,280,690 +0.16(+1.12%)
Aug 24, 2021 14.00 14.28 14.00 14.20 3,274,654 +0.16(+1.14%)
Aug 23, 2021 14.08 14.20 13.98 14.04 3,066,219 +0.00(+0.00%)
Aug 20, 2021 13.67 14.12 13.67 14.04 2,504,281 +0.27(+1.98%)
Aug 19, 2021 13.91 14.07 13.68 13.76 4,516,073 -0.25(-1.81%)
Aug 18, 2021 13.92 14.23 13.85 14.02 3,763,182 +0.09(+0.67%)
Aug 17, 2021 13.90 14.02 13.69 13.92 4,434,140 -0.10(-0.74%)
Aug 16, 2021 14.02 14.23 13.84 14.03 2,640,705 -0.05(-0.33%)
Aug 13, 2021 14.07 14.22 13.98 14.07 2,484,526 +0.04(+0.27%)
Aug 12, 2021 13.91 14.07 13.71 14.04 4,301,846 +0.19(+1.35%)
Aug 11, 2021 13.68 13.89 13.49 13.85 4,674,824 +0.23(+1.65%)
Aug 10, 2021 13.45 13.70 13.39 13.62 2,959,045 +0.24(+1.81%)
Aug 09, 2021 13.52 13.52 13.33 13.38 2,713,865 -0.08(-0.62%)
Aug 06, 2021 13.35 13.56 13.31 13.47 1,701,034 +0.35(+2.63%)
Aug 05, 2021 12.78 13.33 12.60 13.12 2,921,726 +0.49(+3.84%)
Aug 04, 2021 12.79 12.92 12.63 12.63 2,354,145 -0.25(-1.96%)
Aug 03, 2021 12.78 12.91 12.40 12.89 2,793,788 +0.08(+0.66%)
Aug 02, 2021 13.00 13.25 12.80 12.80 1,712,874 -0.11(-0.87%)
Jul 30, 2021 12.90 13.09 12.80 12.91 1,728,175 -0.02(-0.14%)
Jul 29, 2021 12.89 13.05 12.78 12.93 1,145,107 +0.17(+1.32%)
Jul 28, 2021 12.69 12.91 12.47 12.77 2,350,806 +0.17(+1.33%)
Jul 27, 2021 12.55 12.72 12.43 12.60 1,697,801 -0.08(-0.66%)
Jul 26, 2021 12.65 12.91 12.62 12.68 3,769,134 -0.02(-0.15%)
Jul 23, 2021 12.68 12.81 12.60 12.70 1,804,966 +0.17(+1.34%)
Jul 22, 2021 12.69 12.71 12.42 12.53 1,560,521 -0.21(-1.68%)
Jul 21, 2021 12.66 12.88 12.66 12.75 2,364,709 +0.20(+1.56%)
Jul 20, 2021 12.23 12.76 12.16 12.55 3,756,308 +0.28(+2.28%)
Jul 19, 2021 12.32 12.52 12.19 12.27 3,162,052 -0.43(-3.38%)
Jul 16, 2021 12.81 12.86 12.61 12.70 2,327,392 -0.04(-0.29%)
Jul 15, 2021 12.53 12.82 12.53 12.74 1,237,314 +0.08(+0.66%)
Jul 14, 2021 12.70 12.86 12.57 12.65 1,481,418 +0.04(+0.30%)
Jul 13, 2021 12.73 12.82 12.60 12.62 1,869,705 -0.21(-1.67%)
Jul 12, 2021 12.60 12.89 12.46 12.83 2,268,301 +0.09(+0.73%)
Jul 09, 2021 12.64 12.75 12.57 12.74 2,615,865 +0.29(+2.32%)
Jul 08, 2021 12.53 12.66 12.37 12.45 2,615,929 -0.32(-2.49%)
Jul 07, 2021 12.81 13.00 12.76 12.77 2,433,843 -0.13(-1.01%)
Jul 06, 2021 13.07 13.11 12.75 12.90 3,440,955 -0.22(-1.71%)
Jul 02, 2021 13.15 13.21 13.04 13.12 2,565,298 -0.06(-0.42%)
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.