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

Mgic Investment Corp (NY: MTG )

20.93 +0.05 (+0.25%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 9, 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 (%)
Jul 31, 2018 11.05 11.31 11.01 11.09 3,062,030 +0.04(+0.32%)
Jul 30, 2018 11.06 11.24 11.03 11.06 2,966,485 +0.03(+0.24%)
Jul 27, 2018 10.96 11.05 10.84 11.03 5,862,269 +0.04(+0.41%)
Jul 26, 2018 11.00 11.25 10.92 10.99 5,782,281 +0.00(+0.00%)
Jul 25, 2018 11.03 11.07 10.85 10.99 3,545,998 -0.03(-0.24%)
Jul 24, 2018 11.07 11.16 10.98 11.01 4,737,599 -0.04(-0.32%)
Jul 23, 2018 11.00 11.16 10.98 11.05 5,109,968 +0.02(+0.16%)
Jul 20, 2018 10.94 11.13 10.93 11.03 6,477,016 +0.08(+0.73%)
Jul 19, 2018 11.03 11.14 10.85 10.95 7,770,386 +0.06(+0.57%)
Jul 18, 2018 10.67 10.96 10.40 10.89 11,456,713 +0.91(+9.08%)
Jul 17, 2018 9.911 10.03 9.902 9.982 2,750,716 +0.07(+0.72%)
Jul 16, 2018 9.653 9.920 9.644 9.911 3,667,131 +0.36(+3.72%)
Jul 13, 2018 9.617 9.720 9.531 9.555 1,965,825 -0.11(-1.10%)
Jul 12, 2018 9.751 9.751 9.564 9.662 2,561,172 -0.04(-0.46%)
Jul 11, 2018 9.617 9.822 9.582 9.706 4,843,100 -0.19(-1.89%)
Jul 10, 2018 10.12 10.16 9.893 9.893 3,468,787 -0.19(-1.85%)
Jul 09, 2018 9.893 10.09 9.893 10.08 2,526,506 +0.23(+2.35%)
Jul 06, 2018 9.715 9.955 9.644 9.848 3,008,191 +0.17(+1.74%)
Jul 05, 2018 9.742 9.777 9.591 9.680 2,523,298 -0.03(-0.27%)
Jul 03, 2018 9.706 9.706 9.706 0 +0.04(+0.46%)
Jul 02, 2018 9.466 9.680 9.413 9.662 3,853,232 +0.13(+1.40%)
Jun 29, 2018 9.644 9.742 9.511 9.529 2,414,693 -0.03(-0.28%)
Jun 28, 2018 9.582 9.640 9.480 9.555 3,383,067 +0.04(+0.37%)
Jun 27, 2018 9.804 9.822 9.502 9.520 2,957,618 -0.27(-2.72%)
Jun 26, 2018 9.733 9.822 9.520 9.786 2,833,068 +0.04(+0.46%)
Jun 25, 2018 9.937 10.05 9.675 9.742 3,707,513 -0.24(-2.40%)
Jun 22, 2018 10.12 10.23 9.897 9.982 5,695,559 -0.12(-1.23%)
Jun 21, 2018 10.09 10.19 9.995 10.11 4,582,582 +0.04(+0.44%)
Jun 20, 2018 10.07 10.16 10.02 10.06 2,918,529 +0.09(+0.89%)
Jun 19, 2018 9.786 10.000 9.751 9.973 2,885,942 +0.13(+1.36%)
Jun 18, 2018 9.804 9.902 9.709 9.840 4,120,542 +0.01(+0.09%)
Jun 15, 2018 9.840 9.751 9.831 4,489,195 +0.08(+0.82%)
Jun 14, 2018 9.840 9.928 9.680 9.751 3,383,665 -0.09(-0.90%)
Jun 13, 2018 9.884 9.995 9.804 9.840 5,636,837 -0.19(-1.86%)
Jun 12, 2018 9.955 10.11 9.893 10.03 4,146,674 +0.08(+0.80%)
Jun 11, 2018 10.16 10.29 9.893 9.946 3,998,638 -0.22(-2.19%)
Jun 08, 2018 9.831 10.19 9.831 10.17 5,472,815 +0.29(+2.97%)
Jun 07, 2018 9.813 9.920 9.622 9.875 4,165,037 +0.05(+0.54%)
Jun 06, 2018 9.871 9.822 4,417,447 +0.33(+3.46%)
Jun 05, 2018 9.449 9.546 9.449 9.493 3,693,788 +0.03(+0.28%)
Jun 04, 2018 9.386 9.542 9.386 9.466 2,369,633 +0.12(+1.24%)
Jun 01, 2018 9.324 9.600 9.289 9.351 3,006,818 +0.12(+1.25%)
May 31, 2018 9.386 9.440 9.226 9.235 3,780,686 -0.16(-1.70%)
May 30, 2018 9.484 9.609 9.395 9.395 4,636,392 -0.04(-0.38%)
May 29, 2018 9.235 9.493 9.235 9.431 3,865,660 +0.11(+1.14%)
May 25, 2018 9.324 9.324 9.324 0 -0.11(-1.13%)
May 24, 2018 9.422 9.457 9.164 9.431 3,012,839 -0.04(-0.47%)
May 23, 2018 9.511 9.520 9.377 9.475 2,176,551 -0.04(-0.37%)
May 22, 2018 9.484 9.582 9.462 9.511 4,619,715 +0.03(+0.28%)
May 21, 2018 9.546 9.564 9.364 9.484 3,697,426 -0.02(-0.19%)
May 18, 2018 9.635 9.635 9.480 9.502 4,509,774 -0.08(-0.83%)
May 17, 2018 9.617 9.795 9.546 9.582 3,901,759 -0.03(-0.28%)
May 16, 2018 9.422 9.653 9.386 9.609 3,084,127 +0.23(+2.46%)
May 15, 2018 9.280 9.493 9.244 9.377 2,966,697 +0.07(+0.76%)
May 14, 2018 9.289 9.413 9.271 9.306 1,886,674 +0.01(+0.10%)
May 11, 2018 9.289 9.360 9.217 9.297 2,124,805 +0.05(+0.58%)
May 10, 2018 9.342 9.449 9.209 9.244 2,871,335 -0.06(-0.67%)
May 09, 2018 9.520 9.564 9.226 9.306 3,986,988 -0.16(-1.69%)
May 08, 2018 9.386 9.622 9.351 9.466 4,978,970 +0.16(+1.72%)
May 07, 2018 9.395 9.551 9.306 9.306 2,718,649 -0.12(-1.23%)
May 04, 2018 9.226 9.564 9.120 9.422 3,852,043 +0.16(+1.73%)
May 03, 2018 9.226 9.333 9.093 9.262 3,365,751 +0.01(+0.10%)
May 02, 2018 9.449 9.484 9.137 9.253 5,704,851 -0.18(-1.89%)
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.