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 (%)
Jul 31, 2017 10.20 10.40 10.20 10.37 2,257,320 +0.20(+1.92%)
Jul 28, 2017 10.29 10.36 10.15 10.18 2,038,934 -0.13(-1.29%)
Jul 27, 2017 10.36 10.53 10.30 10.31 2,244,675 -0.04(-0.43%)
Jul 26, 2017 10.40 10.50 10.34 10.36 2,707,246 -0.03(-0.26%)
Jul 25, 2017 10.60 10.68 10.34 10.38 2,745,545 -0.09(-0.85%)
Jul 24, 2017 10.56 10.62 10.45 10.47 1,787,642 -0.12(-1.09%)
Jul 21, 2017 10.60 10.65 10.33 10.59 4,105,367 +0.13(+1.28%)
Jul 20, 2017 10.67 10.84 10.34 10.45 5,240,881 -0.07(-0.68%)
Jul 19, 2017 10.45 10.56 10.42 10.52 3,187,273 +0.07(+0.68%)
Jul 18, 2017 10.32 10.50 10.31 10.45 2,398,508 +0.07(+0.68%)
Jul 17, 2017 10.35 10.43 10.27 10.38 3,157,091 +0.04(+0.34%)
Jul 14, 2017 10.24 10.42 10.17 10.35 1,469,151 +0.04(+0.35%)
Jul 13, 2017 10.38 10.42 10.28 10.31 1,888,704 -0.08(-0.77%)
Jul 12, 2017 10.21 10.45 10.21 10.39 3,261,068 +0.17(+1.65%)
Jul 11, 2017 10.29 10.29 10.16 10.22 2,718,911 -0.04(-0.43%)
Jul 10, 2017 10.17 10.40 10.12 10.27 3,833,865 +0.03(+0.26%)
Jul 07, 2017 10.14 10.26 10.10 10.24 1,685,234 +0.12(+1.23%)
Jul 06, 2017 10.19 10.21 10.04 10.12 3,135,309 -0.12(-1.13%)
Jul 05, 2017 10.18 10.28 10.05 10.23 3,753,021 +0.05(+0.52%)
Jul 03, 2017 10.000 10.26 9.973 10.18 1,853,134 +0.22(+2.23%)
Jun 30, 2017 10.02 10.05 9.813 9.955 2,620,267 -0.03(-0.27%)
Jun 29, 2017 10.02 10.11 9.884 9.982 3,788,240 +0.04(+0.45%)
Jun 28, 2017 9.840 9.973 9.822 9.937 3,910,408 +0.17(+1.73%)
Jun 27, 2017 9.680 9.777 9.591 9.768 4,616,497 +0.13(+1.38%)
Jun 26, 2017 9.689 9.777 9.564 9.635 3,484,812 -0.03(-0.28%)
Jun 23, 2017 9.555 9.684 9.537 9.662 7,621,957 +0.14(+1.49%)
Jun 22, 2017 9.751 9.777 9.502 9.520 4,721,815 -0.22(-2.28%)
Jun 21, 2017 9.840 9.875 9.697 9.742 4,187,093 -0.09(-0.90%)
Jun 20, 2017 9.982 10.02 9.786 9.831 4,634,015 -0.23(-2.30%)
Jun 19, 2017 9.982 10.07 9.955 10.06 2,547,831 +0.13(+1.34%)
Jun 16, 2017 9.928 9.964 9.800 9.928 5,463,383 -0.03(-0.27%)
Jun 15, 2017 9.946 10.02 9.897 9.955 2,647,479 -0.10(-0.97%)
Jun 14, 2017 9.991 10.05 9.902 10.05 3,703,961 +0.03(+0.27%)
Jun 13, 2017 9.946 10.06 9.937 10.03 3,550,831 +0.10(+0.99%)
Jun 12, 2017 9.857 10.13 9.848 9.928 5,272,788 +0.08(+0.81%)
Jun 09, 2017 9.680 9.857 9.653 9.848 3,706,197 +0.19(+1.93%)
Jun 08, 2017 9.555 9.809 9.493 9.662 4,207,937 +0.19(+1.97%)
Jun 07, 2017 9.413 9.475 9.360 9.475 2,457,750 +0.09(+0.95%)
Jun 06, 2017 9.271 9.466 9.164 9.386 3,364,200 +0.04(+0.38%)
Jun 05, 2017 9.582 9.609 9.351 9.351 2,593,696 -0.25(-2.59%)
Jun 02, 2017 9.537 9.760 9.506 9.600 3,085,139 +0.05(+0.56%)
Jun 01, 2017 9.449 9.569 9.413 9.546 2,637,721 +0.14(+1.51%)
May 31, 2017 9.466 9.493 9.226 9.404 3,115,847 -0.06(-0.66%)
May 30, 2017 9.609 9.635 9.431 9.466 3,519,676 -0.17(-1.75%)
May 26, 2017 9.520 9.689 9.466 9.635 2,017,268 +0.05(+0.56%)
May 25, 2017 9.724 9.760 9.555 9.582 2,599,128 -0.09(-0.92%)
May 24, 2017 9.600 9.711 9.573 9.671 4,839,325 +0.09(+0.93%)
May 23, 2017 9.466 9.591 9.324 9.582 3,113,720 +0.13(+1.41%)
May 22, 2017 9.431 9.484 9.294 9.449 2,894,218 +0.03(+0.28%)
May 19, 2017 9.404 9.520 9.363 9.422 3,826,954 +0.01(+0.09%)
May 18, 2017 9.422 9.493 9.351 9.413 2,969,890 -0.03(-0.28%)
May 17, 2017 9.529 9.582 9.360 9.440 4,541,307 -0.25(-2.57%)
May 16, 2017 9.600 9.711 9.600 9.689 2,982,325 +0.08(+0.83%)
May 15, 2017 9.537 9.684 9.537 9.609 2,873,027 +0.07(+0.75%)
May 12, 2017 9.591 9.591 9.444 9.537 3,266,395 -0.09(-0.92%)
May 11, 2017 9.377 9.706 9.377 9.626 5,627,337 +0.22(+2.36%)
May 10, 2017 9.404 9.449 9.297 9.404 4,427,393 -0.02(-0.19%)
May 09, 2017 9.342 9.582 9.333 9.422 5,288,737 +0.07(+0.76%)
May 08, 2017 9.333 9.502 9.280 9.351 3,778,233 +0.02(+0.19%)
May 05, 2017 9.564 9.582 9.315 9.333 3,785,976 -0.21(-2.23%)
May 04, 2017 9.360 9.564 9.360 9.546 3,296,032 +0.20(+2.19%)
May 03, 2017 9.306 9.364 9.253 9.342 2,942,725 +0.00(+0.00%)
May 02, 2017 9.217 9.404 9.146 9.342 5,510,647 +0.11(+1.15%)
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.