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

Mgic Investment Corp (NY: MTG )

20.48 +0.12 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 4.075 4.424 4.066 4.424 43,146,264 +0.31(+7.61%)
Mar 27, 2013 3.897 4.129 3.852 4.111 18,469,908 +0.14(+3.60%)
Mar 26, 2013 4.049 4.111 3.932 3.968 14,371,511 -0.07(-1.77%)
Mar 25, 2013 4.129 4.201 3.959 4.040 14,502,118 +0.00(+0.00%)
Mar 22, 2013 4.111 4.138 3.861 4.040 27,481,342 -0.06(-1.53%)
Mar 21, 2013 4.138 4.209 4.066 4.102 21,812,566 -0.08(-1.92%)
Mar 20, 2013 4.308 4.326 4.066 4.183 31,502,082 -0.07(-1.68%)
Mar 19, 2013 4.424 4.451 4.245 4.254 16,485,710 -0.13(-3.05%)
Mar 18, 2013 4.272 4.469 4.245 4.388 15,677,800 +0.00(+0.00%)
Mar 15, 2013 4.451 4.478 4.317 4.388 16,824,778 -0.04(-0.81%)
Mar 14, 2013 4.504 4.585 4.397 4.424 19,846,896 -0.05(-1.20%)
Mar 13, 2013 4.495 4.558 4.433 4.478 13,809,125 -0.01(-0.20%)
Mar 12, 2013 4.612 4.683 4.424 4.487 24,659,328 -0.10(-2.14%)
Mar 11, 2013 4.397 4.638 4.321 4.585 34,224,948 +0.20(+4.48%)
Mar 08, 2013 4.567 4.612 4.245 4.388 51,203,208 -0.01(-0.20%)
Mar 07, 2013 4.683 4.773 4.379 4.397 214,230,976 -0.62(-12.30%)
Mar 06, 2013 5.246 5.532 4.808 5.014 131,167,872 +0.24(+5.06%)
Mar 05, 2013 4.254 4.799 4.156 4.773 67,735,800 +1.04(+27.75%)
Mar 04, 2013 3.620 4.129 3.521 3.736 50,453,140 +0.35(+10.29%)
Mar 01, 2013 2.726 3.423 2.641 3.387 37,853,416 +0.72(+27.18%)
Feb 28, 2013 2.288 2.815 2.252 2.663 40,490,264 +0.16(+6.43%)
Feb 27, 2013 2.359 2.565 2.328 2.502 13,092,868 +0.16(+6.87%)
Feb 26, 2013 2.333 2.476 2.243 2.342 10,084,847 +0.02(+0.77%)
Feb 25, 2013 2.485 2.502 2.324 2.324 4,390,856 -0.12(-4.76%)
Feb 22, 2013 2.404 2.485 2.395 2.440 3,550,717 +0.09(+3.80%)
Feb 21, 2013 2.315 2.351 2.279 2.351 5,030,331 +0.03(+1.15%)
Feb 20, 2013 2.395 2.628 2.324 2.324 7,282,698 -0.03(-1.14%)
Feb 19, 2013 2.386 2.422 2.333 2.351 4,250,400 -0.04(-1.50%)
Feb 15, 2013 2.476 2.511 2.368 2.386 2,823,818 -0.08(-3.26%)
Feb 14, 2013 2.404 2.476 2.395 2.467 2,064,770 +0.03(+1.10%)
Feb 13, 2013 2.494 2.538 2.413 2.440 3,004,438 -0.07(-2.85%)
Feb 12, 2013 2.404 2.511 2.377 2.511 2,590,640 +0.10(+4.07%)
Feb 11, 2013 2.368 2.511 2.306 2.413 6,277,352 -0.04(-1.82%)
Feb 08, 2013 2.502 2.583 2.458 2.458 3,459,268 -0.04(-1.43%)
Feb 07, 2013 2.637 2.645 2.471 2.494 3,642,563 -0.10(-3.79%)
Feb 06, 2013 2.529 2.610 2.529 2.592 6,859,946 +0.13(+5.07%)
Feb 04, 2013 2.547 2.592 2.458 2.467 3,790,544 -0.10(-3.83%)
Feb 01, 2013 2.494 2.628 2.494 2.565 6,389,649 +0.08(+3.24%)
Jan 31, 2013 2.342 2.489 2.324 2.485 4,205,981 +0.18(+7.75%)
Jan 30, 2013 2.270 2.511 2.190 2.306 11,101,393 +0.04(+1.57%)
Jan 29, 2013 2.476 2.511 2.261 2.270 6,972,293 -0.19(-7.64%)
Jan 28, 2013 2.413 2.502 2.368 2.458 7,701,038 -0.12(-4.51%)
Jan 25, 2013 2.681 2.708 2.556 2.574 8,676,339 -0.15(-5.57%)
Jan 24, 2013 2.869 2.914 2.699 2.726 6,977,444 -0.17(-5.86%)
Jan 23, 2013 2.717 2.976 2.716 2.896 11,086,661 +0.22(+8.36%)
Jan 22, 2013 2.529 2.672 2.529 2.672 6,280,665 +0.16(+6.41%)
Jan 18, 2013 2.467 2.543 2.467 2.511 5,896,660 +0.04(+1.81%)
Jan 17, 2013 2.440 2.498 2.431 2.467 3,431,120 +0.06(+2.60%)
Jan 16, 2013 2.485 2.513 2.386 2.404 5,459,732 -0.07(-2.89%)
Jan 15, 2013 2.538 2.583 2.435 2.476 5,558,374 -0.09(-3.48%)
Jan 14, 2013 2.592 2.637 2.520 2.565 3,237,508 -0.04(-1.37%)
Jan 11, 2013 2.619 2.654 2.552 2.601 3,462,259 -0.01(-0.34%)
Jan 10, 2013 2.690 2.735 2.538 2.610 5,092,466 -0.05(-2.01%)
Jan 09, 2013 2.645 2.726 2.574 2.663 5,544,766 +0.10(+3.83%)
Jan 08, 2013 2.771 2.771 2.565 2.565 10,240,111 -0.21(-7.42%)
Jan 07, 2013 2.833 2.878 2.762 2.771 4,977,856 -0.03(-0.96%)
Jan 04, 2013 2.824 2.860 2.726 2.797 6,470,429 +0.00(+0.00%)
Jan 03, 2013 2.672 2.842 2.672 2.797 9,683,661 +0.13(+5.03%)
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.