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

Mgic Investment Corp (NY: MTG )

24.46 -0.10 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Nov 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, 2005 56.07 56.07 54.64 55.18 1,450,310 -0.93(-1.65%)
Aug 30, 2005 56.46 56.66 55.82 56.11 768,144 -0.47(-0.83%)
Aug 29, 2005 56.58 56.69 54.85 56.58 957,182 +0.51(+0.91%)
Aug 26, 2005 57.19 56.84 55.57 56.07 1,285,482 -1.12(-1.96%)
Aug 25, 2005 57.78 57.80 56.85 57.19 1,244,303 -0.73(-1.27%)
Aug 24, 2005 57.90 58.11 57.55 57.93 649,019 +0.03(+0.05%)
Aug 23, 2005 58.13 58.20 57.75 57.90 710,901 -0.18(-0.30%)
Aug 22, 2005 58.92 59.38 57.74 58.08 1,028,453 -0.86(-1.45%)
Aug 19, 2005 58.91 59.46 58.75 58.93 705,584 +0.49(+0.85%)
Aug 18, 2005 58.84 58.96 57.68 58.44 1,399,063 -0.91(-1.53%)
Aug 17, 2005 60.15 60.19 59.33 59.35 901,410 -0.99(-1.64%)
Aug 16, 2005 60.92 61.07 60.23 60.34 625,375 -0.65(-1.07%)
Aug 15, 2005 60.88 61.04 60.53 60.99 368,912 +0.23(+0.38%)
Aug 12, 2005 61.15 61.15 60.48 60.76 544,601 -0.34(-0.55%)
Aug 11, 2005 60.33 61.89 60.33 61.10 1,692,180 +1.11(+1.86%)
Aug 10, 2005 59.33 59.98 59.33 59.98 826,858 +0.74(+1.25%)
Aug 09, 2005 59.24 59.47 58.95 59.24 552,860 +0.01(+0.01%)
Aug 08, 2005 58.65 59.23 58.61 59.23 798,689 +0.58(+0.99%)
Aug 05, 2005 58.87 58.88 58.17 58.65 545,054 -0.36(-0.61%)
Aug 04, 2005 59.45 59.49 58.84 59.01 286,328 -0.54(-0.91%)
Aug 03, 2005 59.58 59.69 59.14 59.55 597,206 -0.12(-0.21%)
Aug 02, 2005 59.98 59.98 59.28 59.68 544,715 -0.27(-0.44%)
Aug 01, 2005 60.57 60.77 59.59 59.94 610,895 -0.68(-1.12%)
Jul 29, 2005 60.85 60.99 60.59 60.62 568,132 -0.28(-0.46%)
Jul 28, 2005 60.37 60.95 60.21 60.90 639,290 +0.53(+0.88%)
Jul 27, 2005 60.99 60.99 60.23 60.37 376,831 -0.43(-0.71%)
Jul 26, 2005 60.70 60.86 60.33 60.81 296,963 +0.47(+0.78%)
Jul 25, 2005 60.77 61.08 60.23 60.34 581,142 -0.45(-0.74%)
Jul 22, 2005 60.95 61.09 60.59 60.79 447,311 -0.12(-0.20%)
Jul 21, 2005 60.95 61.71 60.47 60.91 454,438 -0.12(-0.20%)
Jul 20, 2005 61.37 61.53 60.84 61.04 512,133 -0.32(-0.52%)
Jul 19, 2005 61.17 61.67 60.65 61.35 601,958 +0.34(+0.55%)
Jul 18, 2005 60.99 61.68 60.67 61.02 737,599 +0.22(+0.36%)
Jul 15, 2005 60.90 61.12 60.07 60.80 776,402 -0.40(-0.65%)
Jul 14, 2005 59.35 62.75 59.22 61.20 2,806,385 +3.68(+6.39%)
Jul 13, 2005 57.28 57.70 57.11 57.52 798,576 -0.07(-0.12%)
Jul 12, 2005 57.57 57.74 57.32 57.59 497,766 -0.04(-0.08%)
Jul 11, 2005 57.77 58.07 57.57 57.63 595,623 +0.19(+0.32%)
Jul 08, 2005 57.41 57.77 57.32 57.45 606,483 +0.04(+0.06%)
Jul 07, 2005 56.92 57.51 56.55 57.41 538,040 +0.14(+0.25%)
Jul 06, 2005 57.34 57.87 57.23 57.27 734,884 -0.10(-0.17%)
Jul 05, 2005 57.45 57.96 57.30 57.37 805,816 -0.19(-0.32%)
Jul 01, 2005 58.22 58.44 57.16 57.55 558,856 -0.10(-0.17%)
Jun 30, 2005 57.28 57.83 57.14 57.65 540,755 +0.49(+0.85%)
Jun 29, 2005 57.82 57.90 56.84 57.16 644,947 -0.58(-1.01%)
Jun 28, 2005 57.28 58.08 57.10 57.75 546,411 +0.69(+1.21%)
Jun 27, 2005 56.78 57.13 56.40 57.06 618,475 +0.28(+0.50%)
Jun 24, 2005 57.41 57.55 56.78 56.78 624,697 -0.83(-1.44%)
Jun 23, 2005 58.46 58.73 57.46 57.61 682,505 -0.81(-1.39%)
Jun 22, 2005 58.25 58.76 57.75 58.42 869,168 +0.27(+0.46%)
Jun 21, 2005 56.10 58.32 55.97 58.16 1,752,364 +2.26(+4.05%)
Jun 20, 2005 55.80 56.03 55.63 55.89 332,032 -0.09(-0.16%)
Jun 17, 2005 56.26 56.42 55.52 55.98 760,225 -0.19(-0.35%)
Jun 16, 2005 56.29 56.93 55.85 56.17 866,340 -0.18(-0.31%)
Jun 15, 2005 56.21 56.61 55.60 56.35 935,009 +0.31(+0.55%)
Jun 14, 2005 54.85 56.19 54.73 56.04 873,919 +1.10(+2.01%)
Jun 13, 2005 54.89 55.37 54.73 54.94 437,695 -0.01(-0.02%)
Jun 10, 2005 54.19 55.00 54.19 54.95 652,979 +0.60(+1.11%)
Jun 09, 2005 54.23 54.46 53.96 54.35 351,943 +0.03(+0.05%)
Jun 08, 2005 54.41 54.48 54.05 54.32 587,251 +0.08(+0.15%)
Jun 07, 2005 53.91 54.48 53.76 54.24 677,415 +0.32(+0.59%)
Jun 06, 2005 53.34 54.01 52.90 53.92 599,356 +0.53(+0.99%)
Jun 03, 2005 53.41 53.66 52.83 53.39 758,528 -0.15(-0.28%)
Jun 02, 2005 53.72 53.76 53.11 53.54 712,598 -0.22(-0.41%)
Jun 01, 2005 53.93 54.20 53.09 53.76 903,446 -0.46(-0.85%)
May 31, 2005 53.70 54.41 53.44 54.22 737,260 +0.41(+0.76%)
May 27, 2005 53.78 54.14 53.56 53.81 544,488 +0.01(+0.02%)
May 26, 2005 52.92 54.02 52.80 53.81 873,467 +0.87(+1.64%)
May 25, 2005 53.43 53.49 52.82 52.94 490,978 -0.63(-1.17%)
May 24, 2005 53.88 53.89 53.35 53.57 528,198 -0.42(-0.77%)
May 23, 2005 53.36 54.09 53.20 53.98 544,715 +0.90(+1.70%)
May 20, 2005 53.21 53.46 52.86 53.08 642,571 +0.06(+0.12%)
May 19, 2005 53.09 53.17 52.69 53.02 661,350 -0.08(-0.15%)
May 18, 2005 52.97 53.52 52.80 53.10 767,239 +0.46(+0.87%)
May 17, 2005 52.49 52.93 52.20 52.64 1,175,634 +0.13(+0.25%)
May 16, 2005 52.14 52.74 51.99 52.51 752,532 +0.43(+0.83%)
May 13, 2005 53.29 53.29 51.50 52.07 900,278 -1.23(-2.31%)
May 12, 2005 53.66 53.92 53.27 53.30 623,452 -0.49(-0.92%)
May 11, 2005 53.42 53.95 52.99 53.80 386,900 +0.35(+0.66%)
May 10, 2005 53.62 54.01 53.20 53.44 632,955 -0.39(-0.72%)
May 09, 2005 53.04 53.86 52.99 53.83 732,735 +0.72(+1.36%)
May 06, 2005 53.25 53.55 52.95 53.11 460,999 +0.00(+0.00%)
May 05, 2005 53.84 54.03 52.67 53.11 647,096 -0.62(-1.15%)
May 04, 2005 52.98 53.81 52.85 53.73 461,339 +0.97(+1.84%)
May 03, 2005 53.13 53.48 52.55 52.75 704,452 -0.02(-0.03%)
May 02, 2005 52.24 53.57 52.21 52.77 989,989 +0.62(+1.19%)
Apr 29, 2005 51.69 52.26 50.74 52.15 895,979 +0.55(+1.06%)
Apr 28, 2005 51.31 52.02 51.00 51.60 899,939 +0.15(+0.29%)
Apr 27, 2005 50.82 52.29 50.32 51.45 942,702 +0.64(+1.25%)
Apr 26, 2005 50.72 51.74 50.70 50.82 799,933 +0.11(+0.23%)
Apr 25, 2005 50.87 51.16 50.48 50.70 1,111,263 -0.16(-0.31%)
Apr 22, 2005 51.09 51.42 50.61 50.86 1,004,130 -0.45(-0.88%)
Apr 21, 2005 51.45 51.68 51.00 51.31 1,452,460 +0.31(+0.61%)
Apr 20, 2005 52.13 52.13 50.93 51.00 1,718,991 -1.12(-2.15%)
Apr 19, 2005 51.62 52.51 51.60 52.13 1,075,515 +0.50(+0.98%)
Apr 18, 2005 51.98 52.29 51.12 51.62 1,814,472 -0.19(-0.36%)
Apr 15, 2005 53.74 53.74 51.81 51.81 1,908,256 -1.94(-3.60%)
Apr 14, 2005 56.22 56.22 53.42 53.74 1,869,566 -0.78(-1.43%)
Apr 13, 2005 55.16 55.51 54.03 54.52 822,446 -0.77(-1.39%)
Apr 12, 2005 54.79 55.64 54.64 55.29 880,594 +0.38(+0.69%)
Apr 11, 2005 54.80 55.03 54.50 54.91 543,583 +0.11(+0.19%)
Apr 08, 2005 54.71 55.07 54.55 54.80 642,345 +0.10(+0.18%)
Apr 07, 2005 54.20 54.80 53.97 54.71 307,144 +0.59(+1.09%)
Apr 06, 2005 54.01 54.47 53.30 54.12 390,294 +0.11(+0.21%)
Apr 05, 2005 54.15 54.42 53.69 54.00 328,752 -0.15(-0.28%)
Apr 04, 2005 53.95 54.46 52.90 54.15 812,151 +0.20(+0.38%)
Apr 01, 2005 54.60 54.98 53.39 53.95 818,939 -0.57(-1.04%)
Mar 31, 2005 55.12 55.12 54.42 54.51 643,702 -0.60(-1.09%)
Mar 30, 2005 54.93 55.24 54.82 55.11 588,495 +0.27(+0.50%)
Mar 29, 2005 54.50 55.22 54.39 54.84 647,775 +0.19(+0.36%)
Mar 28, 2005 54.44 55.03 54.42 54.65 401,720 +0.42(+0.78%)
Mar 24, 2005 54.75 54.76 54.22 54.22 620,511 -0.53(-0.97%)
Mar 23, 2005 54.22 55.03 54.13 54.75 1,023,249 +0.52(+0.96%)
Mar 22, 2005 54.05 54.58 53.92 54.23 1,046,214 -0.09(-0.16%)
Mar 21, 2005 53.83 54.61 53.52 54.32 577,861 +0.50(+0.92%)
Mar 18, 2005 54.51 54.52 53.02 53.82 1,196,110 -0.71(-1.30%)
Mar 17, 2005 55.64 55.66 54.27 54.53 754,342 -1.10(-1.97%)
Mar 16, 2005 55.88 55.90 55.37 55.63 834,098 -0.26(-0.46%)
Mar 15, 2005 56.22 56.25 55.50 55.88 439,618 -0.27(-0.47%)
Mar 14, 2005 55.95 56.34 55.74 56.15 353,074 +0.39(+0.70%)
Mar 11, 2005 56.57 56.57 55.64 55.76 505,572 -0.65(-1.14%)
Mar 10, 2005 56.53 57.68 55.97 56.40 981,278 +0.10(+0.17%)
Mar 09, 2005 55.42 56.37 55.42 56.31 2,016,180 +1.02(+1.84%)
Mar 08, 2005 55.49 55.55 55.03 55.29 406,245 -0.03(-0.05%)
Mar 07, 2005 55.62 55.85 55.32 55.32 581,368 -0.40(-0.71%)
Mar 04, 2005 55.73 55.95 54.96 55.72 574,241 +0.39(+0.70%)
Mar 03, 2005 56.57 56.59 55.22 55.33 863,511 -0.97(-1.73%)
Mar 02, 2005 55.84 56.60 55.47 56.30 610,216 +0.41(+0.73%)
Mar 01, 2005 55.47 56.58 55.41 55.89 734,205 +0.43(+0.78%)
Feb 28, 2005 56.22 56.23 54.89 55.46 759,094 -0.88(-1.55%)
Feb 25, 2005 54.89 56.35 54.89 56.33 485,322 +1.24(+2.25%)
Feb 24, 2005 55.34 55.40 54.54 55.10 662,029 -0.46(-0.83%)
Feb 23, 2005 55.85 56.99 55.34 55.56 509,531 -0.29(-0.52%)
Feb 22, 2005 56.35 57.16 55.74 55.85 990,103 -0.11(-0.21%)
Feb 18, 2005 55.25 56.44 55.16 55.96 1,150,293 +0.89(+1.62%)
Feb 17, 2005 55.17 55.38 54.90 55.07 739,183 -0.09(-0.16%)
Feb 16, 2005 54.95 55.31 54.58 55.16 599,243 -0.09(-0.16%)
Feb 15, 2005 54.25 55.56 54.24 55.25 1,043,612 +1.00(+1.84%)
Feb 14, 2005 54.24 54.42 53.82 54.25 1,129,138 +0.06(+0.11%)
Feb 11, 2005 54.63 54.74 54.19 54.19 1,760,849 -0.41(-0.74%)
Feb 10, 2005 55.32 55.33 54.40 54.59 1,119,296 -0.76(-1.37%)
Feb 09, 2005 56.11 56.43 55.26 55.35 577,183 -0.78(-1.39%)
Feb 08, 2005 55.87 56.17 55.87 56.13 645,965 +0.28(+0.51%)
Feb 07, 2005 56.64 56.64 55.72 55.85 636,236 -0.80(-1.40%)
Feb 04, 2005 56.25 56.66 55.24 56.64 875,051 +0.41(+0.72%)
Feb 03, 2005 56.33 56.53 55.88 56.24 479,213 -0.07(-0.13%)
Feb 02, 2005 56.63 56.63 56.22 56.31 551,729 -0.39(-0.69%)
Feb 01, 2005 56.54 56.90 56.05 56.70 827,310 +0.21(+0.38%)
Jan 31, 2005 55.91 56.52 55.90 56.48 647,435 +0.78(+1.40%)
Jan 28, 2005 56.80 56.85 55.45 55.71 782,285 -1.13(-1.99%)
Jan 27, 2005 56.81 56.96 56.71 56.84 934,330 +0.04(+0.06%)
Jan 26, 2005 56.66 56.88 56.21 56.80 790,430 +0.16(+0.28%)
Jan 25, 2005 56.48 56.91 56.25 56.64 506,477 +0.49(+0.87%)
Jan 24, 2005 56.79 56.93 55.98 56.16 652,526 -0.46(-0.81%)
Jan 21, 2005 57.55 57.55 56.62 56.62 1,180,611 -0.92(-1.60%)
Jan 20, 2005 58.38 58.68 57.54 57.54 753,437 -1.06(-1.81%)
Jan 19, 2005 58.87 59.27 58.53 58.60 527,632 -0.56(-0.94%)
Jan 18, 2005 58.64 59.39 58.36 59.15 564,173 +0.50(+0.86%)
Jan 14, 2005 59.13 59.24 57.77 58.65 1,009,221 -0.34(-0.57%)
Jan 13, 2005 59.14 60.42 58.25 58.99 2,190,399 +0.65(+1.11%)
Jan 12, 2005 59.10 59.86 58.16 58.34 1,388,203 -0.98(-1.65%)
Jan 11, 2005 61.39 61.66 59.30 59.32 910,799 -1.67(-2.74%)
Jan 10, 2005 60.51 61.18 60.33 60.99 476,724 +0.38(+0.63%)
Jan 07, 2005 60.42 60.66 60.15 60.61 712,371 +0.38(+0.63%)
Jan 06, 2005 59.89 60.56 59.67 60.23 487,358 +0.68(+1.14%)
Jan 05, 2005 59.39 60.41 59.39 59.55 756,944 -0.04(-0.06%)
Jan 04, 2005 59.91 60.46 59.30 59.59 501,612 -0.15(-0.25%)
Jan 03, 2005 61.21 61.88 59.50 59.74 682,053 -1.18(-1.93%)
Dec 31, 2004 61.04 61.68 60.87 60.91 292,551 -0.09(-0.14%)
Dec 30, 2004 61.26 61.43 60.97 61.00 291,759 -0.25(-0.40%)
Dec 29, 2004 61.52 61.82 61.07 61.25 199,106 -0.28(-0.46%)
Dec 28, 2004 60.64 61.59 60.64 61.53 589,853 +1.24(+2.05%)
Dec 27, 2004 60.82 60.82 60.02 60.29 231,687 -0.33(-0.54%)
Dec 23, 2004 60.90 61.32 60.57 60.62 202,387 -0.17(-0.28%)
Dec 22, 2004 60.59 61.13 60.46 60.79 349,907 +0.24(+0.39%)
Dec 21, 2004 60.22 60.68 59.80 60.55 451,723 +0.55(+0.91%)
Dec 20, 2004 60.35 60.51 59.72 60.00 627,977 -0.34(-0.57%)
Dec 17, 2004 59.85 60.53 59.71 60.35 754,455 +0.50(+0.83%)
Dec 16, 2004 59.42 59.97 58.92 59.85 665,084 +0.42(+0.71%)
Dec 15, 2004 59.70 59.75 58.98 59.43 591,097 -0.12(-0.21%)
Dec 14, 2004 59.46 59.87 59.09 59.55 517,790 +0.31(+0.52%)
Dec 13, 2004 59.58 59.71 59.12 59.24 495,956 -0.04(-0.07%)
Dec 10, 2004 59.82 59.82 58.38 59.29 497,653 +0.53(+0.90%)
Dec 09, 2004 58.76 58.83 57.98 58.76 470,728 -0.22(-0.37%)
Dec 08, 2004 59.05 59.53 58.69 58.98 428,531 +0.11(+0.20%)
Dec 07, 2004 59.31 59.35 58.63 58.86 421,404 -0.32(-0.54%)
Dec 06, 2004 59.47 59.68 58.79 59.18 433,056 -0.22(-0.37%)
Dec 03, 2004 59.67 59.75 59.18 59.40 686,239 -0.69(-1.15%)
Dec 02, 2004 60.15 60.42 59.84 60.09 517,677 -0.06(-0.10%)
Dec 01, 2004 60.11 60.75 59.93 60.15 612,931 +0.04(+0.07%)
Nov 30, 2004 59.89 60.37 59.75 60.11 450,591 +0.17(+0.28%)
Nov 29, 2004 59.88 60.55 59.12 59.94 446,179 +0.07(+0.12%)
Nov 26, 2004 59.84 60.32 59.82 59.87 122,631 +0.03(+0.04%)
Nov 24, 2004 59.57 60.13 59.45 59.84 218,225 +0.36(+0.61%)
Nov 23, 2004 59.82 60.24 58.58 59.48 473,896 -0.34(-0.56%)
Nov 22, 2004 60.11 60.11 59.26 59.82 473,783 +0.08(+0.13%)
Nov 19, 2004 60.23 60.44 59.74 59.74 306,013 -0.62(-1.03%)
Nov 18, 2004 60.20 60.55 59.87 60.36 368,121 +0.05(+0.09%)
Nov 17, 2004 59.93 60.63 59.91 60.30 770,633 +0.86(+1.44%)
Nov 16, 2004 59.91 60.22 59.37 59.45 366,989 -0.46(-0.77%)
Nov 15, 2004 59.70 59.94 59.09 59.91 674,247 +0.68(+1.15%)
Nov 12, 2004 59.18 59.22 58.12 59.22 495,051 +0.59(+1.01%)
Nov 11, 2004 58.34 58.78 58.08 58.63 347,418 +0.51(+0.88%)
Nov 10, 2004 58.36 58.56 57.99 58.12 257,141 -0.02(-0.03%)
Nov 09, 2004 58.32 58.56 57.51 58.14 557,272 +0.04(+0.06%)
Nov 08, 2004 58.61 58.61 57.81 58.10 575,712 -0.68(-1.16%)
Nov 05, 2004 59.45 59.67 58.61 58.78 1,309,804 +1.37(+2.39%)
Nov 04, 2004 56.32 57.61 56.17 57.41 994,854 +1.10(+1.95%)
Nov 03, 2004 57.99 58.52 56.07 56.32 1,038,635 -1.61(-2.78%)
Nov 02, 2004 56.74 57.99 56.63 57.93 685,447 +1.60(+2.84%)
Nov 01, 2004 56.71 56.90 56.02 56.33 582,839 -0.52(-0.92%)
Oct 29, 2004 56.71 56.89 55.95 56.85 606,257 +0.14(+0.25%)
Oct 28, 2004 56.37 56.93 55.91 56.71 670,174 -0.01(-0.02%)
Oct 27, 2004 54.71 56.74 54.23 56.71 1,019,742 +1.72(+3.13%)
Oct 26, 2004 53.92 55.00 53.83 54.99 699,248 +1.32(+2.45%)
Oct 25, 2004 53.39 53.79 53.20 53.67 550,937 +0.22(+0.41%)
Oct 22, 2004 54.41 54.67 53.39 53.45 488,603 -0.77(-1.42%)
Oct 21, 2004 53.94 54.60 53.26 54.22 806,834 +0.50(+0.94%)
Oct 20, 2004 53.59 54.29 53.08 53.72 1,322,022 +0.13(+0.25%)
Oct 19, 2004 55.24 55.30 53.04 53.59 1,434,699 -1.43(-2.60%)
Oct 18, 2004 55.67 55.67 54.41 55.02 1,423,838 -0.65(-1.17%)
Oct 15, 2004 56.46 56.46 53.39 55.67 2,849,826 -0.78(-1.38%)
Oct 14, 2004 57.71 58.09 55.53 56.45 1,897,169 -2.02(-3.46%)
Oct 13, 2004 58.99 59.36 58.26 58.47 622,208 -0.37(-0.63%)
Oct 12, 2004 58.77 59.18 58.25 58.84 637,254 -0.38(-0.64%)
Oct 11, 2004 59.05 59.45 58.63 59.22 1,260,820 +1.90(+3.32%)
Oct 08, 2004 58.15 58.40 56.79 57.32 1,146,447 -1.35(-2.30%)
Oct 07, 2004 58.57 59.00 57.90 58.68 938,290 +0.11(+0.18%)
Oct 06, 2004 58.08 58.62 57.63 58.57 618,248 +0.72(+1.24%)
Oct 05, 2004 59.15 59.64 57.83 57.85 1,085,809 -1.25(-2.11%)
Oct 04, 2004 59.82 60.31 59.05 59.10 638,951 -0.49(-0.83%)
Oct 01, 2004 58.83 59.91 58.78 59.60 579,219 +0.77(+1.31%)
Sep 30, 2004 57.70 59.03 57.48 58.83 1,100,969 +1.12(+1.95%)
Sep 29, 2004 56.81 57.74 56.53 57.70 499,350 +0.89(+1.57%)
Sep 28, 2004 56.71 57.21 56.66 56.81 377,397 +0.15(+0.27%)
Sep 27, 2004 57.77 57.77 56.63 56.66 482,381 -1.10(-1.91%)
Sep 24, 2004 58.03 58.49 57.76 57.77 346,287 -0.33(-0.56%)
Sep 23, 2004 58.34 58.78 58.00 58.09 748,686 +0.42(+0.72%)
Sep 22, 2004 58.12 58.43 57.62 57.68 475,140 -0.95(-1.63%)
Sep 21, 2004 57.95 58.75 57.95 58.63 630,353 +0.65(+1.13%)
Sep 20, 2004 57.68 58.06 57.28 57.98 748,007 +0.29(+0.51%)
Sep 17, 2004 57.86 58.34 57.31 57.69 794,729 -0.18(-0.31%)
Sep 16, 2004 57.60 58.33 57.46 57.86 782,059 +0.34(+0.58%)
Sep 15, 2004 57.01 58.18 56.72 57.53 1,017,253 +0.69(+1.21%)
Sep 14, 2004 56.87 57.24 56.24 56.84 1,949,774 +0.04(+0.08%)
Sep 13, 2004 56.75 57.32 55.82 56.79 2,452,292 -0.79(-1.37%)
Sep 10, 2004 60.15 60.15 57.33 57.58 2,229,541 -2.92(-4.82%)
Sep 09, 2004 61.15 61.15 60.29 60.50 698,343 -0.54(-0.88%)
Sep 08, 2004 61.52 61.73 60.99 61.04 508,174 -0.70(-1.13%)
Sep 07, 2004 61.35 61.88 61.08 61.73 590,305 +0.65(+1.07%)
Sep 03, 2004 61.85 62.55 61.08 61.08 691,329 -0.75(-1.22%)
Sep 02, 2004 60.61 62.05 60.37 61.83 746,197 +1.34(+2.22%)
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.