Indicators

Mgic Investment Corp (NY: MTG )

21.19 +0.09 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	60.80	61.32	60.62	61.28	721,603	+0.51(+0.83%)
Jan 29, 2004	60.70	61.14	60.11	60.77	671,314	+0.15(+0.25%)
Jan 28, 2004	60.98	61.35	60.02	60.62	1,485,058	-0.18(-0.29%)
Jan 27, 2004	60.75	61.31	60.75	60.80	1,075,317	-0.08(-0.13%)
Jan 26, 2004	60.42	61.07	60.42	60.88	1,033,915	+0.45(+0.75%)
Jan 23, 2004	61.34	61.38	59.86	60.42	1,267,925	-0.69(-1.13%)
Jan 22, 2004	61.85	62.04	61.12	61.12	1,090,618	-0.72(-1.16%)
Jan 21, 2004	62.00	62.14	61.58	61.84	1,107,156	+0.02(+0.03%)
Jan 20, 2004	61.69	62.04	61.55	61.82	1,122,456	+0.13(+0.22%)
Jan 16, 2004	62.49	62.93	61.19	61.69	1,210,097	+0.45(+0.74%)
Jan 15, 2004	61.33	61.73	60.66	61.23	1,511,047	+0.12(+0.20%)
Jan 14, 2004	61.25	61.25	59.93	61.11	2,387,906	-0.46(-0.75%)
Jan 13, 2004	59.38	61.75	59.20	61.57	3,515,426	+2.38(+4.02%)
Jan 12, 2004	56.07	62.57	56.07	59.19	11,349,223	+7.05(+13.52%)
Jan 09, 2004	51.88	53.22	51.42	52.14	1,134,382	+0.19(+0.36%)
Jan 08, 2004	51.16	51.95	50.87	51.95	603,473	+1.01(+1.99%)
Jan 07, 2004	51.46	51.46	50.80	50.94	589,748	-0.70(-1.36%)
Jan 06, 2004	51.02	51.73	50.99	51.64	1,011,414	+0.76(+1.50%)
Jan 05, 2004	50.28	51.23	50.28	50.88	1,106,706	+0.82(+1.63%)

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.