Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

20.88 -0.19 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.252 6.396 5.603 5.720 7,194,071 -0.56(-8.90%)
Mar 30, 2020 6.819 7.117 5.891 6.279 6,639,765 -0.90(-12.55%)
Mar 27, 2020 7.153 7.378 6.900 7.180 8,025,642 -0.26(-3.51%)
Mar 26, 2020 6.036 7.621 5.955 7.441 10,859,911 +1.53(+25.91%)
Mar 25, 2020 5.414 6.090 5.207 5.909 10,362,760 +0.54(+10.07%)
Mar 24, 2020 5.144 5.558 5.099 5.369 8,918,550 +0.59(+12.24%)
Mar 23, 2020 5.928 6.036 4.558 4.783 7,286,793 -1.31(-21.45%)
Mar 20, 2020 6.801 6.963 5.928 6.090 12,426,768 -0.53(-8.03%)
Mar 19, 2020 5.180 7.360 4.639 6.621 13,252,973 +1.33(+25.21%)
Mar 18, 2020 6.630 6.657 3.910 5.288 10,771,874 -1.76(-24.94%)
Mar 17, 2020 7.162 7.234 6.468 7.045 12,061,973 +0.00(+0.00%)
Mar 16, 2020 7.207 8.062 6.954 7.045 6,832,802 -1.68(-19.30%)
Mar 13, 2020 9.134 9.333 8.400 8.729 7,982,016 +0.02(+0.21%)
Mar 12, 2020 8.756 9.198 8.378 8.711 9,309,102 -0.68(-7.29%)
Mar 11, 2020 9.900 10.04 9.166 9.396 7,730,557 -0.76(-7.45%)
Mar 10, 2020 10.48 10.60 9.918 10.15 5,116,913 -0.04(-0.35%)
Mar 09, 2020 10.45 10.65 9.774 10.19 4,126,182 -1.00(-8.94%)
Mar 06, 2020 11.16 11.55 10.99 11.19 3,990,619 -0.32(-2.82%)
Mar 05, 2020 11.53 11.77 11.36 11.51 4,227,168 -0.23(-1.99%)
Mar 04, 2020 11.65 11.83 11.54 11.75 3,606,712 +0.21(+1.80%)
Mar 03, 2020 11.47 11.73 11.32 11.54 8,226,116 +0.05(+0.47%)
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.