Indicators

Mgic Investment Corp (NY: MTG )

21.19 +0.09 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	11.05	11.16	10.94	11.00	6,755,889	-0.13(-1.16%)
Nov 27, 2020	11.24	11.29	11.01	11.13	1,870,601	-0.17(-1.47%)
Nov 25, 2020	11.39	11.44	11.10	11.29	3,359,427	-0.18(-1.60%)
Nov 24, 2020	11.36	11.61	11.24	11.48	5,421,769	+0.33(+2.97%)
Nov 23, 2020	11.03	11.18	10.87	11.15	4,368,508	+0.26(+2.36%)
Nov 20, 2020	10.77	10.92	10.65	10.89	4,021,527	+0.03(+0.25%)
Nov 19, 2020	10.62	10.88	10.48	10.86	3,201,700	+0.17(+1.55%)
Nov 18, 2020	10.85	11.03	10.70	10.70	4,024,445	-0.17(-1.52%)
Nov 17, 2020	10.74	10.88	10.63	10.86	6,617,397	-0.09(-0.84%)
Nov 16, 2020	10.75	11.13	10.48	10.95	7,714,241	+0.62(+5.96%)
Nov 13, 2020	10.20	10.50	10.17	10.34	7,906,589	+0.21(+2.09%)
Nov 12, 2020	10.34	10.50	9.955	10.13	62,950,376	-0.40(-3.84%)
Nov 11, 2020	10.52	10.59	10.20	10.53	8,063,530	+0.05(+0.44%)
Nov 10, 2020	10.35	10.70	10.29	10.48	12,065,132	+0.31(+3.07%)
Nov 09, 2020	10.40	11.04	10.15	10.17	13,671,778	+0.31(+3.17%)
Nov 06, 2020	10.12	10.38	9.511	9.859	21,643,094	+0.49(+5.27%)
Nov 05, 2020	9.987	10.09	9.273	9.365	10,051,022	-0.48(-4.83%)
Nov 04, 2020	9.502	10.12	9.182	9.840	6,128,857	+0.08(+0.84%)
Nov 03, 2020	9.621	9.822	9.520	9.758	3,784,543	+0.37(+4.00%)

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.