Skip to main content

Mgic Investment Corp (NY: MTG )

20.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.191 1.262 1.120 1.262 3,160,765 +0.15(+13.60%)
Mar 30, 2009 1.280 1.280 1.093 1.111 2,273,937 -0.27(-19.35%)
Mar 26, 2009 1.147 1.387 1.111 1.378 5,417,423 +0.24(+21.09%)
Mar 25, 2009 1.102 1.200 1.022 1.138 2,888,083 +0.09(+8.47%)
Mar 24, 2009 1.102 1.200 1.004 1.049 3,744,550 +0.01(+0.85%)
Mar 23, 2009 1.004 1.111 0.9866 1.040 4,247,006 +0.13(+14.71%)
Mar 20, 2009 0.9955 1.022 0.8755 0.9066 3,202,923 -0.21(-18.72%)
Mar 19, 2009 1.262 1.307 0.9955 1.116 6,008,518 -0.00(-0.40%)
Mar 18, 2009 1.013 1.147 0.9066 1.120 5,314,722 +0.13(+13.51%)
Mar 17, 2009 0.9866 1.049 0.8177 0.9866 5,040,328 +0.02(+1.83%)
Mar 16, 2009 1.076 1.156 0.9155 0.9689 6,880,648 +0.04(+4.81%)
Mar 13, 2009 0.8428 1.058 0.8000 0.9244 0 +0.16(+20.93%)
Mar 12, 2009 0.8098 0.8444 0.6221 0.7644 21,191,530 -0.34(-30.65%)
Mar 11, 2009 0.8444 1.102 0.8177 1.102 12,883,446 +0.23(+26.53%)
Mar 10, 2009 1.227 1.315 0.8275 0.8711 17,317,056 -0.24(-21.60%)
Mar 09, 2009 1.058 1.315 1.049 1.111 2,372,633 +0.02(+1.63%)
Mar 06, 2009 1.289 1.351 0.9600 1.093 0 -0.25(-18.54%)
Mar 05, 2009 1.778 1.840 1.333 1.342 3,372,698 -0.47(-25.98%)
Mar 04, 2009 1.795 1.867 1.733 1.813 2,499,511 -0.01(-0.49%)
Mar 02, 2009 1.902 2.062 1.822 1.822 2,388,993 -0.20(-10.09%)
Feb 27, 2009 1.964 2.231 1.955 2.027 0 -0.04(-2.15%)
Feb 26, 2009 2.062 2.204 1.875 2.071 2,618,805 +0.10(+4.95%)
Feb 25, 2009 2.133 2.133 1.964 1.973 2,172,409 -0.16(-7.50%)
Feb 24, 2009 1.769 2.133 1.769 2.133 2,251,201 +0.28(+15.38%)
Feb 23, 2009 1.929 2.142 1.813 1.849 2,588,152 -0.10(-5.02%)
Feb 20, 2009 2.053 2.115 1.742 1.947 0 -0.11(-5.19%)
Feb 19, 2009 2.169 2.355 2.053 2.053 4,660,466 -0.06(-2.94%)
Feb 18, 2009 2.427 2.542 2.044 2.115 4,197,685 -0.18(-7.75%)
Feb 17, 2009 2.658 2.658 2.275 2.293 5,034,770 -0.77(-25.22%)
Feb 13, 2009 2.827 3.395 2.773 3.067 5,917,924 +0.24(+8.49%)
Feb 12, 2009 2.489 2.898 2.400 2.827 2,689,128 +0.36(+14.80%)
Feb 11, 2009 2.542 2.622 2.302 2.462 1,893,877 -0.02(-0.72%)
Feb 10, 2009 2.933 2.933 2.480 2.480 2,672,444 -0.50(-16.72%)
Feb 09, 2009 2.924 3.111 2.764 2.978 3,088,857 +0.05(+1.82%)
Feb 06, 2009 2.755 2.969 2.738 2.924 2,445,443 +0.20(+7.17%)
Feb 05, 2009 2.524 2.738 2.400 2.729 1,381,326 +0.24(+9.64%)
Feb 04, 2009 2.595 2.853 2.444 2.489 2,009,821 -0.05(-2.10%)
Feb 03, 2009 2.524 2.640 2.444 2.542 1,580,406 +0.04(+1.42%)
Feb 02, 2009 2.444 2.604 2.355 2.507 1,434,186 +0.05(+2.17%)
Jan 30, 2009 2.791 2.818 2.400 2.453 0 -0.30(-10.97%)
Jan 29, 2009 2.729 2.889 2.613 2.755 2,926,024 -0.20(-6.63%)
Jan 28, 2009 2.258 2.951 2.258 2.951 6,333,966 +0.94(+46.90%)
Jan 27, 2009 1.724 2.009 1.600 2.009 5,472,328 +0.30(+17.71%)
Jan 26, 2009 1.742 1.778 1.671 1.707 2,377,355 -0.04(-2.04%)
Jan 23, 2009 1.644 1.955 1.511 1.742 2,346,301 +0.07(+4.25%)
Jan 22, 2009 1.795 1.813 1.600 1.671 2,312,248 -0.11(-6.00%)
Jan 21, 2009 2.373 2.373 1.555 1.778 6,436,205 -0.12(-6.10%)
Jan 20, 2009 2.444 2.587 1.858 1.893 5,206,949 -0.60(-23.93%)
Jan 16, 2009 2.515 2.809 2.275 2.489 2,657,805 +0.05(+2.19%)
Jan 15, 2009 2.515 2.667 2.195 2.435 2,409,674 -0.09(-3.52%)
Jan 14, 2009 2.898 2.924 2.462 2.524 2,619,280 -0.50(-16.47%)
Jan 13, 2009 3.031 3.075 2.871 3.022 3,190,601 +0.00(+0.00%)
Jan 12, 2009 3.733 3.742 2.978 3.022 2,943,411 -0.62(-17.07%)
Jan 09, 2009 3.920 3.929 3.475 3.644 1,943,163 -0.21(-5.53%)
Jan 08, 2009 3.449 3.955 3.449 3.858 3,067,342 +0.31(+8.77%)
Jan 07, 2009 3.733 3.822 3.511 3.547 3,934,545 -0.25(-6.56%)
Jan 06, 2009 3.884 3.955 3.484 3.795 4,897,531 -0.01(-0.23%)
Jan 05, 2009 3.644 3.858 3.555 3.804 4,395,193 +0.25(+7.00%)
Jan 02, 2009 3.067 3.671 2.995 3.555 0 +0.46(+14.94%)
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.