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%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Sep 30, 2011 1.689 1.716 1.636 1.662 5,431,735 -0.06(-3.61%)
Sep 29, 2011 1.796 1.796 1.627 1.724 6,181,118 +0.04(+2.10%)
Sep 28, 2011 1.822 1.867 1.689 1.689 5,153,251 -0.12(-6.40%)
Sep 27, 2011 1.769 1.920 1.733 1.804 7,700,073 +0.14(+8.56%)
Sep 26, 2011 1.689 1.742 1.511 1.662 9,430,831 +0.01(+0.54%)
Sep 23, 2011 1.733 1.804 1.609 1.653 12,327,612 -0.11(-6.06%)
Sep 22, 2011 1.876 1.902 1.680 1.760 11,103,325 -0.23(-11.61%)
Sep 21, 2011 2.080 2.151 1.973 1.991 6,579,069 -0.08(-3.86%)
Sep 20, 2011 2.116 2.178 2.044 2.071 3,572,363 -0.03(-1.27%)
Sep 19, 2011 2.133 2.133 2.036 2.098 4,567,249 -0.12(-5.22%)
Sep 16, 2011 2.249 2.293 2.142 2.213 7,698,221 -0.04(-1.58%)
Sep 15, 2011 2.240 2.293 2.107 2.249 6,753,899 +0.08(+3.69%)
Sep 14, 2011 2.133 2.231 2.000 2.169 8,131,706 +0.10(+4.72%)
Sep 13, 2011 2.142 2.213 1.938 2.071 9,348,563 -0.03(-1.27%)
Sep 12, 2011 1.964 2.240 1.964 2.098 8,259,204 -0.01(-0.42%)
Sep 09, 2011 2.373 2.373 1.991 2.107 13,022,582 -0.29(-12.22%)
Sep 08, 2011 2.533 2.551 2.338 2.400 10,972,998 -0.16(-6.25%)
Sep 07, 2011 2.356 2.587 2.240 2.560 18,014,782 +0.52(+25.76%)
Sep 06, 2011 1.822 2.098 1.813 2.036 7,992,572 +0.09(+4.57%)
Sep 02, 2011 2.027 2.053 1.902 1.947 7,438,307 -0.20(-9.13%)
Sep 01, 2011 2.355 2.373 2.133 2.142 7,500,144 -0.17(-7.31%)
Aug 31, 2011 2.560 2.613 2.284 2.311 13,571,539 -0.18(-7.14%)
Aug 30, 2011 2.498 2.640 2.364 2.489 10,968,988 -0.12(-4.44%)
Aug 29, 2011 2.276 2.684 2.267 2.604 14,093,541 +0.42(+19.11%)
Aug 26, 2011 2.018 2.258 1.920 2.187 14,372,386 +0.15(+7.42%)
Aug 25, 2011 2.000 2.222 1.947 2.036 20,065,550 +0.14(+7.51%)
Aug 24, 2011 1.511 1.947 1.493 1.893 15,724,114 +0.39(+26.04%)
Aug 23, 2011 1.547 1.564 1.413 1.502 8,610,375 -0.01(-0.59%)
Aug 22, 2011 1.733 1.822 1.493 1.511 9,971,873 -0.18(-10.53%)
Aug 19, 2011 1.671 1.760 1.609 1.689 7,437,110 +0.04(+2.15%)
Aug 18, 2011 1.716 1.778 1.600 1.653 10,711,879 -0.23(-12.26%)
Aug 17, 2011 1.911 1.911 1.813 1.884 7,812,113 +0.03(+1.44%)
Aug 16, 2011 1.956 1.964 1.831 1.858 7,881,154 -0.13(-6.70%)
Aug 15, 2011 2.018 2.027 1.898 1.991 11,064,121 +0.06(+3.23%)
Aug 12, 2011 2.196 2.196 1.902 1.929 9,443,919 -0.17(-8.05%)
Aug 11, 2011 1.947 2.213 1.849 2.098 11,431,225 +0.27(+14.56%)
Aug 10, 2011 1.991 2.080 1.813 1.831 9,691,777 -0.26(-12.34%)
Aug 09, 2011 2.604 2.222 1.840 2.089 15,627,451 +0.41(+24.34%)
Aug 08, 2011 2.604 2.693 1.662 1.680 22,446,208 -1.15(-40.57%)
Aug 05, 2011 3.120 3.218 2.693 2.827 10,494,863 -0.04(-1.24%)
Aug 04, 2011 3.422 3.440 2.862 2.862 15,387,086 -0.74(-20.49%)
Aug 03, 2011 3.467 3.706 3.351 3.600 7,320,258 +0.13(+3.85%)
Aug 02, 2011 3.564 3.689 3.458 3.467 8,012,580 -0.04(-1.02%)
Aug 01, 2011 3.618 3.653 3.351 3.502 8,997,305 -0.04(-1.00%)
Jul 29, 2011 3.680 3.689 3.529 3.538 8,901,990 -0.20(-5.24%)
Jul 28, 2011 3.831 3.893 3.724 3.733 5,672,314 -0.10(-2.55%)
Jul 27, 2011 3.938 4.000 3.724 3.831 6,948,489 -0.17(-4.22%)
Jul 26, 2011 3.698 4.049 3.662 4.000 13,640,265 +0.32(+8.70%)
Jul 25, 2011 3.698 3.849 3.662 3.680 11,491,786 -0.03(-0.72%)
Jul 22, 2011 3.573 3.724 3.467 3.707 18,605,134 +0.04(+1.21%)
Jul 21, 2011 3.911 3.911 3.653 3.662 10,573,533 -0.22(-5.72%)
Jul 20, 2011 4.000 4.009 3.782 3.884 11,418,830 -0.10(-2.46%)
Jul 19, 2011 4.116 4.284 3.920 3.982 11,273,738 -0.12(-3.03%)
Jul 18, 2011 4.862 4.978 3.911 4.107 24,348,174 -1.23(-23.00%)
Jul 15, 2011 5.404 5.449 5.200 5.333 7,595,807 -0.04(-0.66%)
Jul 14, 2011 5.698 5.698 5.333 5.369 5,238,440 -0.28(-5.03%)
Jul 13, 2011 5.644 5.831 5.511 5.653 3,696,700 +0.09(+1.60%)
Jul 12, 2011 5.618 5.867 5.538 5.564 4,051,209 -0.04(-0.64%)
Jul 11, 2011 5.778 5.778 5.520 5.600 3,457,399 -0.28(-4.69%)
Jul 08, 2011 5.884 5.947 5.720 5.876 5,083,071 -0.18(-2.94%)
Jul 07, 2011 6.018 6.062 5.600 6.053 9,486,893 -0.01(-0.15%)
Jul 06, 2011 5.351 6.062 5.333 6.062 14,819,772 +0.68(+12.73%)
Jul 05, 2011 5.449 5.493 5.351 5.378 2,815,263 -0.04(-0.82%)
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.