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 +0.23 (+1.10%)
Official Closing 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 (%)
Dec 30, 2011 3.155 3.342 3.155 3.315 4,420,821 +0.16(+5.07%)
Dec 29, 2011 3.271 3.333 3.120 3.155 4,419,776 -0.08(-2.47%)
Dec 28, 2011 3.324 3.351 3.155 3.235 4,110,664 -0.10(-2.93%)
Dec 27, 2011 3.360 3.440 3.307 3.333 3,127,471 -0.07(-2.09%)
Dec 23, 2011 3.404 3.467 3.307 3.404 3,088,898 +0.34(+11.01%)
Dec 21, 2011 3.182 3.191 2.987 3.067 4,581,295 -0.12(-3.90%)
Dec 20, 2011 3.022 3.218 2.969 3.191 6,249,070 +0.30(+10.46%)
Dec 19, 2011 3.218 3.235 2.880 2.889 5,407,203 -0.28(-8.96%)
Dec 16, 2011 3.129 3.209 3.110 3.173 6,533,970 +0.11(+3.48%)
Dec 15, 2011 3.102 3.173 3.031 3.067 8,093,321 +0.03(+0.88%)
Dec 14, 2011 3.102 3.173 3.004 3.040 7,180,785 -0.10(-3.12%)
Dec 13, 2011 3.342 3.431 3.049 3.138 9,530,293 -0.14(-4.34%)
Dec 12, 2011 3.262 3.307 3.191 3.280 9,921,187 -0.08(-2.38%)
Dec 09, 2011 3.191 3.484 3.147 3.360 14,659,151 +0.14(+4.42%)
Dec 08, 2011 3.200 3.440 3.004 3.218 15,980,359 +0.02(+0.56%)
Dec 07, 2011 2.987 3.218 2.898 3.200 8,914,219 +0.20(+6.51%)
Dec 06, 2011 3.067 3.147 2.915 3.004 7,365,272 -0.07(-2.31%)
Dec 05, 2011 2.827 3.191 2.764 3.075 15,043,861 +0.36(+13.07%)
Dec 02, 2011 2.827 2.933 2.720 2.720 8,334,555 -0.03(-0.97%)
Dec 01, 2011 2.533 2.853 2.489 2.747 10,559,901 +0.19(+7.29%)
Nov 30, 2011 2.533 2.573 2.338 2.560 10,716,041 +0.19(+7.87%)
Nov 29, 2011 2.524 2.569 2.347 2.373 5,444,819 -0.17(-6.64%)
Nov 28, 2011 2.444 2.542 2.355 2.542 7,967,527 +0.25(+10.85%)
Nov 25, 2011 2.115 2.311 2.071 2.293 3,836,624 +0.16(+7.50%)
Nov 23, 2011 2.160 2.187 2.018 2.133 8,937,343 -0.10(-4.38%)
Nov 22, 2011 2.329 2.338 2.222 2.231 3,837,992 -0.12(-4.92%)
Nov 21, 2011 2.435 2.471 2.249 2.347 7,132,907 -0.17(-6.71%)
Nov 18, 2011 2.471 2.542 2.418 2.515 4,125,902 +0.07(+2.91%)
Nov 17, 2011 2.551 2.613 2.418 2.444 6,969,775 -0.12(-4.51%)
Nov 16, 2011 2.587 2.649 2.515 2.560 5,025,958 -0.04(-1.71%)
Nov 15, 2011 2.489 2.631 2.418 2.604 6,414,779 +0.09(+3.53%)
Nov 14, 2011 2.613 2.675 2.471 2.515 4,661,468 -0.10(-3.74%)
Nov 11, 2011 2.569 2.755 2.551 2.613 6,049,588 +0.04(+1.38%)
Nov 10, 2011 2.844 2.951 2.542 2.578 9,712,196 -0.12(-4.29%)
Nov 09, 2011 2.720 2.818 2.675 2.693 11,189,987 -0.20(-7.06%)
Nov 08, 2011 2.667 2.978 2.658 2.898 21,829,660 +0.28(+10.88%)
Nov 07, 2011 2.293 2.738 2.275 2.613 17,340,330 +0.34(+14.84%)
Nov 04, 2011 2.320 2.347 2.240 2.275 3,446,364 -0.06(-2.66%)
Nov 03, 2011 2.338 2.373 2.222 2.338 4,277,006 +0.05(+2.34%)
Nov 02, 2011 2.187 2.311 2.164 2.284 4,181,253 +0.15(+7.08%)
Nov 01, 2011 2.204 2.435 2.124 2.133 8,103,354 -0.23(-9.77%)
Oct 31, 2011 2.320 2.400 2.240 2.364 6,444,880 -0.05(-2.21%)
Oct 28, 2011 2.418 2.627 2.329 2.418 10,992,902 +0.00(+0.00%)
Oct 27, 2011 2.195 2.462 2.169 2.418 16,273,250 +0.31(+14.77%)
Oct 26, 2011 2.133 2.133 1.964 2.107 6,049,517 +0.02(+0.85%)
Oct 25, 2011 1.973 2.169 1.938 2.089 7,666,253 +0.08(+3.98%)
Oct 24, 2011 1.964 2.044 1.813 2.009 15,803,052 -0.04(-1.74%)
Oct 21, 2011 1.858 2.089 1.849 2.044 15,156,789 -0.12(-5.74%)
Oct 20, 2011 2.204 2.258 2.071 2.169 6,081,170 -0.04(-1.61%)
Oct 19, 2011 2.115 2.320 2.062 2.204 10,851,916 +0.08(+3.77%)
Oct 18, 2011 1.982 2.169 1.822 2.124 17,445,184 +0.18(+9.13%)
Oct 17, 2011 2.107 2.107 1.947 1.947 3,873,024 -0.18(-8.37%)
Oct 14, 2011 2.160 2.169 2.009 2.124 3,783,029 +0.01(+0.42%)
Oct 13, 2011 2.107 2.169 2.071 2.115 3,854,834 -0.02(-0.83%)
Oct 12, 2011 2.151 2.218 2.062 2.133 6,803,678 +0.02(+0.84%)
Oct 11, 2011 2.160 2.195 2.053 2.115 5,488,335 -0.06(-2.86%)
Oct 10, 2011 1.947 2.181 1.947 2.178 8,709,056 +0.27(+13.95%)
Oct 07, 2011 1.982 2.062 1.849 1.911 9,648,095 -0.02(-0.92%)
Oct 06, 2011 1.849 1.947 1.813 1.929 8,592,093 +0.29(+17.93%)
Oct 05, 2011 1.493 1.644 1.449 1.635 7,612,092 +0.15(+10.18%)
Oct 04, 2011 1.413 1.511 1.342 1.484 7,514,501 +0.04(+2.45%)
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.