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 (%)
Jun 30, 2015 10.05 10.21 9.911 10.12 7,226,715 +0.10(+0.98%)
Jun 29, 2015 10.05 10.24 10.01 10.02 5,958,457 -0.19(-1.83%)
Jun 26, 2015 10.17 10.27 10.15 10.20 6,274,145 +0.04(+0.44%)
Jun 25, 2015 10.10 10.24 10.08 10.16 5,544,481 +0.10(+0.97%)
Jun 24, 2015 10.04 10.12 10.01 10.06 10,070,066 +0.00(+0.00%)
Jun 23, 2015 10.17 10.20 10.05 10.06 7,189,055 -0.08(-0.79%)
Jun 22, 2015 10.19 10.21 10.07 10.14 4,384,335 +0.02(+0.18%)
Jun 19, 2015 10.04 10.13 10.000 10.12 8,492,736 +0.07(+0.71%)
Jun 18, 2015 9.991 10.05 9.955 10.05 6,603,330 +0.11(+1.07%)
Jun 17, 2015 10.02 10.02 9.840 9.946 6,024,735 -0.04(-0.44%)
Jun 16, 2015 9.911 10.08 9.857 9.991 5,025,814 +0.07(+0.72%)
Jun 15, 2015 9.911 9.977 9.840 9.920 5,614,069 -0.08(-0.80%)
Jun 12, 2015 9.928 10.04 9.848 10.000 4,961,920 +0.04(+0.45%)
Jun 11, 2015 9.857 9.986 9.804 9.955 4,696,742 +0.12(+1.27%)
Jun 10, 2015 9.729 9.875 9.671 9.831 4,925,874 +0.14(+1.47%)
Jun 09, 2015 9.760 9.760 9.600 9.689 4,092,924 -0.04(-0.46%)
Jun 08, 2015 9.635 9.777 9.609 9.733 4,551,469 +0.09(+0.92%)
Jun 05, 2015 9.671 9.733 9.600 9.644 2,663,293 -0.03(-0.28%)
Jun 04, 2015 9.662 9.822 9.546 9.671 4,934,441 -0.05(-0.55%)
Jun 03, 2015 9.644 9.751 9.591 9.724 6,238,451 +0.10(+1.02%)
Jun 02, 2015 9.529 9.689 9.511 9.626 2,793,225 +0.06(+0.65%)
Jun 01, 2015 9.706 9.742 9.537 9.564 3,337,177 -0.08(-0.83%)
May 29, 2015 9.600 9.795 9.555 9.644 6,636,644 +0.04(+0.37%)
May 28, 2015 9.635 9.649 9.484 9.609 3,644,769 -0.04(-0.37%)
May 27, 2015 9.520 9.644 9.440 9.644 3,052,706 +0.13(+1.40%)
May 26, 2015 9.511 9.537 9.395 9.511 8,013,922 -0.04(-0.47%)
May 22, 2015 9.644 9.555 9.555 9.555 3,081,159 -0.08(-0.83%)
May 21, 2015 9.609 9.689 9.564 9.635 5,631,677 +0.00(+0.00%)
May 20, 2015 9.502 9.653 9.484 9.635 3,702,216 +0.13(+1.40%)
May 19, 2015 9.591 9.635 9.493 9.502 4,033,628 -0.09(-0.93%)
May 18, 2015 9.511 9.626 9.502 9.591 4,875,749 +0.06(+0.65%)
May 15, 2015 9.689 9.689 9.502 9.529 4,157,974 -0.17(-1.74%)
May 14, 2015 9.564 9.733 9.484 9.697 9,467,691 +0.16(+1.68%)
May 13, 2015 9.537 9.644 9.502 9.537 4,451,450 +0.02(+0.19%)
May 12, 2015 9.546 9.564 9.360 9.520 4,187,296 -0.09(-0.93%)
May 11, 2015 9.431 9.697 9.386 9.609 6,228,642 +0.16(+1.69%)
May 08, 2015 9.413 9.644 9.377 9.449 8,371,911 +0.13(+1.43%)
May 07, 2015 9.182 9.351 9.146 9.315 2,867,083 +0.11(+1.16%)
May 06, 2015 9.289 9.297 9.111 9.209 5,439,542 -0.06(-0.67%)
May 05, 2015 9.386 9.395 9.217 9.271 6,746,765 -0.07(-0.76%)
May 04, 2015 9.262 9.404 9.217 9.342 7,512,191 +0.13(+1.45%)
May 01, 2015 9.297 9.333 9.146 9.209 4,383,041 -0.05(-0.58%)
Apr 30, 2015 9.306 9.404 9.209 9.262 10,708,432 -0.10(-1.04%)
Apr 29, 2015 9.386 9.440 9.324 9.360 3,249,339 -0.10(-1.03%)
Apr 28, 2015 9.413 9.502 9.280 9.457 4,049,074 +0.04(+0.38%)
Apr 27, 2015 9.600 9.600 9.391 9.422 7,193,109 -0.16(-1.67%)
Apr 24, 2015 9.564 9.622 9.502 9.582 6,453,553 +0.05(+0.56%)
Apr 23, 2015 9.377 9.600 9.333 9.529 9,917,818 +0.13(+1.42%)
Apr 22, 2015 9.333 9.449 9.306 9.395 7,837,164 +0.09(+0.96%)
Apr 21, 2015 9.484 9.529 9.155 9.306 10,588,709 +0.11(+1.16%)
Apr 20, 2015 9.066 9.333 9.066 9.200 18,637,676 +0.39(+4.44%)
Apr 17, 2015 8.924 8.969 8.729 8.809 7,546,807 -0.18(-1.98%)
Apr 16, 2015 8.880 9.013 8.773 8.986 7,912,794 +0.11(+1.20%)
Apr 15, 2015 8.995 9.049 8.875 8.880 6,565,581 -0.09(-0.99%)
Apr 14, 2015 8.915 9.004 8.831 8.969 4,149,339 +0.06(+0.70%)
Apr 13, 2015 8.800 8.995 8.800 8.906 6,348,340 +0.12(+1.31%)
Apr 10, 2015 8.791 8.862 8.657 8.791 6,747,710 +0.06(+0.71%)
Apr 09, 2015 8.746 8.791 8.666 8.729 4,469,429 -0.01(-0.10%)
Apr 08, 2015 8.693 8.809 8.693 8.737 5,024,822 +0.06(+0.72%)
Apr 07, 2015 8.773 8.826 8.675 8.675 3,322,868 -0.09(-1.01%)
Apr 06, 2015 8.560 8.764 8.493 8.764 3,832,531 +0.12(+1.34%)
Apr 02, 2015 8.515 8.649 8.649 8.649 3,593,729 +0.13(+1.57%)
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.