Indicators

Mgic Investment Corp (NY: MTG )

21.00 +0.33 (+1.60%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.47	20.53	18.75	19.94	1,779,742	+0.52(+2.65%)
Dec 28, 2007	20.54	20.54	19.38	19.42	1,745,291	-0.91(-4.46%)
Dec 27, 2007	21.55	21.79	20.27	20.33	1,750,296	-1.06(-4.95%)
Dec 26, 2007	21.55	21.55	20.82	21.39	1,316,162	+0.36(+1.73%)
Dec 24, 2007	20.92	21.25	20.67	21.02	855,321	+0.16(+0.77%)
Dec 21, 2007	21.46	21.51	19.94	20.86	2,840,771	+0.23(+1.12%)
Dec 20, 2007	21.41	21.78	19.35	20.63	3,067,186	-1.12(-5.15%)
Dec 19, 2007	21.02	23.43	20.96	21.75	2,710,564	+0.69(+3.29%)
Dec 18, 2007	20.59	21.26	20.11	21.06	1,871,848	+0.92(+4.55%)
Dec 17, 2007	20.66	21.02	19.89	20.14	1,732,793	-0.36(-1.73%)
Dec 14, 2007	20.82	21.75	20.16	20.50	1,914,646	-0.23(-1.11%)
Dec 13, 2007	21.99	22.36	19.74	20.73	4,671,524	-1.60(-7.17%)
Dec 12, 2007	23.84	24.24	20.08	22.33	5,704,060	-1.02(-4.38%)
Dec 11, 2007	27.43	27.43	22.75	23.35	4,651,480	-3.31(-12.40%)
Dec 10, 2007	23.97	29.10	23.78	26.66	7,766,832	+2.70(+11.28%)
Dec 07, 2007	23.46	24.44	23.37	23.95	4,052,694	+0.34(+1.43%)
Dec 06, 2007	21.60	24.11	21.22	23.62	4,752,261	+2.44(+11.50%)
Dec 05, 2007	21.64	21.78	20.04	21.18	3,720,309	+0.25(+1.19%)
Dec 04, 2007	21.02	21.28	20.44	20.93	2,121,777	-0.26(-1.22%)

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.