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

Mgic Investment Corp (NY: MTG )

21.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2011 7.715 7.724 7.556 7.636 2,516,643 +0.02(+0.23%)
Feb 25, 2011 7.653 7.751 7.502 7.618 4,918,100 +0.04(+0.47%)
Feb 24, 2011 7.636 7.840 7.440 7.582 9,690,389 -0.02(-0.23%)
Feb 23, 2011 7.733 7.902 7.556 7.600 5,957,425 -0.09(-1.16%)
Feb 22, 2011 8.124 8.231 7.680 7.689 7,672,634 -0.60(-7.29%)
Feb 18, 2011 8.693 8.693 8.213 8.293 9,528,480 -0.40(-4.60%)
Feb 17, 2011 8.693 8.933 8.675 8.693 4,141,627 -0.01(-0.10%)
Feb 16, 2011 8.738 8.960 8.587 8.702 6,207,063 +0.03(+0.31%)
Feb 15, 2011 8.675 8.778 8.560 8.675 5,760,947 -0.02(-0.20%)
Feb 14, 2011 8.951 8.995 8.658 8.693 5,164,636 -0.24(-2.69%)
Feb 11, 2011 8.595 9.262 8.595 8.933 23,443,096 +0.78(+9.60%)
Feb 10, 2011 7.858 8.204 7.760 8.151 6,047,177 +0.23(+2.92%)
Feb 09, 2011 8.107 8.289 7.884 7.920 5,026,074 -0.19(-2.30%)
Feb 08, 2011 7.715 8.222 7.627 8.107 10,347,007 +0.34(+4.35%)
Feb 07, 2011 7.538 7.893 7.440 7.769 6,008,418 +0.34(+4.55%)
Feb 04, 2011 7.618 7.662 7.404 7.431 5,335,965 -0.20(-2.68%)
Feb 03, 2011 7.467 7.733 7.378 7.636 9,123,787 +0.05(+0.70%)
Feb 02, 2011 7.875 7.947 7.493 7.582 10,023,016 -0.39(-4.91%)
Feb 01, 2011 7.538 8.044 7.511 7.973 10,370,010 +0.52(+6.91%)
Jan 31, 2011 7.378 7.600 7.360 7.458 4,485,215 +0.11(+1.45%)
Jan 28, 2011 7.813 7.902 7.351 7.351 7,370,050 -0.45(-5.81%)
Jan 27, 2011 7.689 7.973 7.680 7.804 3,981,556 +0.07(+0.92%)
Jan 26, 2011 7.955 8.027 7.698 7.733 4,922,944 -0.21(-2.68%)
Jan 25, 2011 7.893 8.000 7.449 7.947 14,877,498 -0.04(-0.56%)
Jan 24, 2011 8.036 8.178 7.929 7.991 8,115,984 -0.07(-0.88%)
Jan 21, 2011 8.204 8.524 8.000 8.062 7,463,316 -0.12(-1.41%)
Jan 20, 2011 8.311 8.533 7.955 8.178 12,733,258 -0.23(-2.75%)
Jan 19, 2011 9.511 9.751 8.231 8.409 24,922,198 -1.95(-18.80%)
Jan 18, 2011 10.16 10.42 9.991 10.36 4,697,603 +0.11(+1.04%)
Jan 14, 2011 10.09 10.29 10.07 10.25 2,127,742 +0.14(+1.41%)
Jan 13, 2011 10.02 10.29 9.929 10.11 3,506,863 +0.06(+0.62%)
Jan 12, 2011 10.14 10.20 9.982 10.04 3,079,464 +0.07(+0.71%)
Jan 11, 2011 10.15 10.48 9.893 9.973 5,620,223 -0.10(-0.97%)
Jan 10, 2011 10.13 10.18 9.867 10.07 2,778,098 -0.16(-1.56%)
Jan 07, 2011 10.04 10.34 9.902 10.23 6,724,602 +0.18(+1.77%)
Jan 06, 2011 10.05 10.22 9.867 10.05 4,584,291 -0.01(-0.09%)
Jan 05, 2011 9.538 10.10 9.529 10.06 5,128,314 +0.35(+3.57%)
Jan 04, 2011 9.689 9.955 9.244 9.715 6,461,722 +0.13(+1.39%)
Jan 03, 2011 9.155 9.644 9.138 9.582 3,827,560 +0.52(+5.79%)
Dec 31, 2010 9.049 9.200 8.987 9.058 1,109,655 -0.01(-0.10%)
Dec 30, 2010 9.084 9.129 8.969 9.067 1,209,738 +0.00(+0.00%)
Dec 29, 2010 8.978 9.111 8.933 9.067 2,654,896 +0.08(+0.89%)
Dec 28, 2010 9.191 9.191 8.978 8.987 1,798,409 -0.21(-2.32%)
Dec 27, 2010 9.013 9.231 8.951 9.200 1,590,897 +0.11(+1.17%)
Dec 23, 2010 9.342 9.351 9.031 9.093 2,459,687 -0.21(-2.29%)
Dec 22, 2010 9.289 9.404 9.195 9.307 3,931,082 +0.09(+0.96%)
Dec 21, 2010 9.067 9.289 9.031 9.218 2,933,200 +0.20(+2.17%)
Dec 20, 2010 8.907 9.182 8.827 9.022 3,646,712 +0.12(+1.40%)
Dec 17, 2010 8.533 8.942 8.462 8.898 5,337,415 +0.42(+4.93%)
Dec 16, 2010 8.462 8.515 8.338 8.480 2,004,611 +0.07(+0.85%)
Dec 15, 2010 8.569 8.658 8.400 8.409 2,830,798 -0.15(-1.77%)
Dec 14, 2010 8.667 8.729 8.542 8.560 2,042,203 -0.04(-0.52%)
Dec 13, 2010 8.835 8.924 8.569 8.604 3,131,166 -0.17(-1.93%)
Dec 10, 2010 8.569 8.915 8.507 8.773 3,053,250 +0.20(+2.28%)
Dec 09, 2010 8.649 8.658 8.404 8.578 3,034,627 -0.01(-0.10%)
Dec 08, 2010 8.124 8.778 8.107 8.587 8,443,839 +0.54(+6.74%)
Dec 07, 2010 8.444 8.578 8.027 8.044 3,977,861 -0.26(-3.10%)
Dec 06, 2010 8.267 8.329 8.169 8.302 1,755,111 +0.03(+0.32%)
Dec 03, 2010 8.151 8.311 8.000 8.275 2,010,768 +0.03(+0.32%)
Dec 02, 2010 7.689 8.258 7.653 8.249 4,290,496 +0.55(+7.16%)
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.