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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2011 2.560 2.613 2.284 2.311 13,571,977 -0.18(-7.14%)
Aug 30, 2011 2.498 2.640 2.364 2.489 10,969,342 -0.12(-4.44%)
Aug 29, 2011 2.275 2.684 2.267 2.604 14,093,995 +0.42(+19.11%)
Aug 26, 2011 2.018 2.258 1.920 2.187 14,372,850 +0.15(+7.42%)
Aug 25, 2011 2.000 2.222 1.947 2.035 20,066,198 +0.14(+7.51%)
Aug 24, 2011 1.511 1.947 1.493 1.893 15,724,621 +0.39(+26.04%)
Aug 23, 2011 1.547 1.564 1.413 1.502 8,610,652 -0.01(-0.59%)
Aug 22, 2011 1.733 1.822 1.493 1.511 9,972,195 -0.18(-10.53%)
Aug 19, 2011 1.671 1.760 1.609 1.689 7,437,350 +0.04(+2.15%)
Aug 18, 2011 1.715 1.778 1.600 1.653 10,712,224 -0.23(-12.26%)
Aug 17, 2011 1.911 1.911 1.813 1.884 7,812,364 +0.03(+1.44%)
Aug 16, 2011 1.955 1.964 1.831 1.858 7,881,408 -0.13(-6.70%)
Aug 15, 2011 2.018 2.027 1.898 1.991 11,064,478 +0.06(+3.23%)
Aug 12, 2011 2.195 2.195 1.902 1.929 9,444,224 -0.17(-8.05%)
Aug 11, 2011 1.947 2.213 1.849 2.098 11,431,593 +0.27(+14.56%)
Aug 10, 2011 1.991 2.080 1.813 1.831 9,692,090 -0.26(-12.34%)
Aug 09, 2011 2.604 2.222 1.840 2.089 15,627,955 +0.41(+24.34%)
Aug 08, 2011 2.604 2.693 1.662 1.680 22,446,932 -1.15(-40.57%)
Aug 05, 2011 3.120 3.218 2.693 2.827 10,495,202 -0.04(-1.24%)
Aug 04, 2011 3.422 3.440 2.862 2.862 15,387,583 -0.74(-20.49%)
Aug 03, 2011 3.467 3.706 3.351 3.600 7,320,494 +0.13(+3.85%)
Aug 02, 2011 3.564 3.689 3.458 3.467 8,012,838 -0.04(-1.02%)
Aug 01, 2011 3.618 3.653 3.351 3.502 8,997,596 -0.04(-1.01%)
Jul 29, 2011 3.680 3.689 3.529 3.538 8,902,277 -0.20(-5.24%)
Jul 28, 2011 3.831 3.893 3.724 3.733 5,672,497 -0.10(-2.55%)
Jul 27, 2011 3.938 4.000 3.724 3.831 6,948,713 -0.17(-4.22%)
Jul 26, 2011 3.698 4.049 3.662 4.000 13,640,705 +0.32(+8.70%)
Jul 25, 2011 3.698 3.849 3.662 3.680 11,492,157 -0.03(-0.72%)
Jul 22, 2011 3.573 3.724 3.467 3.707 18,605,734 +0.04(+1.21%)
Jul 21, 2011 3.911 3.911 3.653 3.662 10,573,874 -0.22(-5.72%)
Jul 20, 2011 4.000 4.009 3.782 3.884 11,419,199 -0.10(-2.46%)
Jul 19, 2011 4.115 4.284 3.920 3.982 11,274,102 -0.12(-3.03%)
Jul 18, 2011 4.862 4.978 3.911 4.106 24,348,958 -1.23(-23.00%)
Jul 15, 2011 5.404 5.449 5.200 5.333 7,596,052 -0.04(-0.66%)
Jul 14, 2011 5.698 5.698 5.333 5.369 5,238,609 -0.28(-5.03%)
Jul 13, 2011 5.644 5.831 5.511 5.653 3,696,819 +0.09(+1.60%)
Jul 12, 2011 5.618 5.866 5.538 5.564 4,051,340 -0.04(-0.64%)
Jul 11, 2011 5.778 5.778 5.520 5.600 3,457,511 -0.28(-4.69%)
Jul 08, 2011 5.884 5.946 5.720 5.875 5,083,235 -0.18(-2.94%)
Jul 07, 2011 6.018 6.062 5.600 6.053 9,487,199 -0.01(-0.15%)
Jul 06, 2011 5.351 6.062 5.333 6.062 14,820,250 +0.68(+12.73%)
Jul 05, 2011 5.449 5.493 5.351 5.378 2,815,354 -0.04(-0.82%)
Jul 01, 2011 5.333 5.458 5.306 5.422 5,391,743 +0.13(+2.52%)
Jun 30, 2011 5.271 5.378 5.244 5.289 4,671,167 +0.05(+1.02%)
Jun 29, 2011 5.182 5.315 5.155 5.235 6,965,843 +0.13(+2.61%)
Jun 28, 2011 5.235 5.262 5.058 5.102 6,246,461 -0.01(-0.17%)
Jun 27, 2011 5.289 5.315 5.102 5.111 7,830,698 -0.26(-4.80%)
Jun 24, 2011 5.458 5.520 5.333 5.369 7,323,195 -0.01(-0.17%)
Jun 23, 2011 5.600 5.609 5.262 5.378 7,633,777 -0.29(-5.17%)
Jun 22, 2011 5.795 5.902 5.653 5.671 2,829,090 -0.16(-2.74%)
Jun 21, 2011 5.698 5.858 5.680 5.831 3,107,066 +0.20(+3.47%)
Jun 20, 2011 5.662 5.698 5.626 5.635 1,903,959 +0.01(+0.16%)
Jun 17, 2011 5.724 5.813 5.600 5.626 4,032,089 +0.01(+0.16%)
Jun 16, 2011 5.564 5.786 5.502 5.618 4,704,754 +0.08(+1.44%)
Jun 15, 2011 5.529 5.733 5.466 5.538 4,375,978 -0.07(-1.27%)
Jun 14, 2011 5.511 5.671 5.511 5.609 4,829,469 +0.21(+3.95%)
Jun 13, 2011 5.440 5.466 5.315 5.395 6,160,569 -0.01(-0.16%)
Jun 10, 2011 5.235 5.546 5.075 5.404 10,707,066 +0.30(+5.92%)
Jun 09, 2011 5.369 5.378 4.809 5.102 16,049,189 -0.05(-1.03%)
Jun 08, 2011 6.009 6.386 5.146 5.155 25,072,088 -1.31(-20.22%)
Jun 07, 2011 6.640 6.765 6.462 6.462 3,304,930 -0.09(-1.36%)
Jun 06, 2011 6.720 6.755 6.515 6.551 3,267,013 -0.19(-2.77%)
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.