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

Mgic Investment Corp (NY: MTG )

21.07 +0.20 (+0.93%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 9, 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, 2010 6.124 6.475 6.106 6.124 15,864 -0.25(-3.91%)
Jun 29, 2010 6.675 6.746 6.160 6.373 9,604,017 -0.76(-10.60%)
Jun 25, 2010 7.129 7.324 6.818 7.129 7,770,418 +0.11(+1.52%)
Jun 24, 2010 7.022 7.306 6.640 7.022 7,929 +0.19(+2.73%)
Jun 23, 2010 7.244 7.297 6.800 6.835 11,958,902 -0.44(-6.10%)
Jun 22, 2010 7.280 7.609 7.191 7.280 5,780 -0.33(-4.32%)
Jun 21, 2010 8.044 8.097 7.555 7.609 5,458,107 -0.25(-3.17%)
Jun 18, 2010 7.857 7.857 7.600 7.857 6,242,725 +0.15(+1.96%)
Jun 17, 2010 7.706 7.893 7.529 7.706 1,121 -0.06(-0.80%)
Jun 16, 2010 7.920 7.937 7.680 7.769 7,167,836 -0.29(-3.64%)
Jun 15, 2010 8.062 8.169 7.600 8.062 10,047 +0.57(+7.59%)
Jun 14, 2010 7.413 7.689 7.369 7.493 5,657,552 +0.20(+2.68%)
Jun 11, 2010 7.084 7.315 7.004 7.297 4,634,196 +0.09(+1.23%)
Jun 10, 2010 7.209 7.209 6.755 7.209 12,823 +0.61(+9.30%)
Jun 09, 2010 6.711 6.915 6.498 6.595 9,689,921 +0.00(+0.00%)
Jun 08, 2010 6.684 6.800 6.186 6.595 12,078,317 -0.02(-0.27%)
Jun 07, 2010 7.235 7.280 6.586 6.613 9,351,761 -0.53(-7.46%)
Jun 04, 2010 7.146 7.511 6.995 7.146 11,632,951 -0.57(-7.37%)
Jun 03, 2010 7.715 7.813 7.520 7.715 6,615,384 +0.12(+1.52%)
Jun 02, 2010 7.600 7.724 7.271 7.600 9,878,548 +0.03(+0.35%)
Jun 01, 2010 7.573 8.302 7.573 7.573 10,399 -0.75(-8.97%)
May 28, 2010 8.320 8.515 8.044 8.320 6,279,326 +0.12(+1.52%)
May 27, 2010 7.866 8.213 7.644 8.195 8,477,197 +0.58(+7.58%)
May 26, 2010 7.617 8.053 7.529 7.617 8,174 -0.03(-0.35%)
May 25, 2010 6.942 7.680 6.809 7.644 10,007 +0.33(+4.50%)
May 24, 2010 7.733 7.875 7.280 7.315 6,077,692 -0.41(-5.29%)
May 21, 2010 7.040 7.929 6.853 7.724 11,984,802 +0.42(+5.72%)
May 20, 2010 7.191 7.644 7.111 7.306 6,356 -0.66(-8.26%)
May 19, 2010 7.911 8.133 7.422 7.964 13,666,463 +0.43(+5.66%)
May 18, 2010 8.160 8.266 7.422 7.537 362 -0.47(-5.88%)
May 17, 2010 7.929 8.213 7.564 8.009 7,426,195 +0.03(+0.33%)
May 14, 2010 7.982 8.426 7.724 7.982 11,226,274 -0.63(-7.33%)
May 13, 2010 8.755 8.942 8.489 8.613 5,274,776 -0.16(-1.82%)
May 12, 2010 8.480 8.809 8.480 8.773 8,178,529 +0.44(+5.34%)
May 11, 2010 8.524 8.551 8.266 8.329 675 -0.20(-2.29%)
May 10, 2010 8.417 8.533 8.355 8.524 10,860,441 +0.89(+11.64%)
May 07, 2010 7.911 8.204 7.253 7.635 18,810,786 +0.54(+7.64%)
May 06, 2010 8.533 8.826 6.222 7.093 5,301 -1.38(-16.26%)
May 05, 2010 8.995 9.369 8.382 8.471 17,460,010 -0.61(-6.75%)
May 04, 2010 9.395 9.644 8.880 9.084 2,587 -0.85(-8.59%)
May 03, 2010 9.342 9.991 9.342 9.937 11,159,543 +0.67(+7.19%)
Apr 30, 2010 9.751 9.777 8.906 9.271 19,963,526 -0.45(-4.66%)
Apr 29, 2010 9.262 9.733 9.066 9.724 11,343,272 +0.61(+6.73%)
Apr 28, 2010 9.297 9.537 8.631 9.111 17,631,498 -0.03(-0.29%)
Apr 27, 2010 10.19 10.11 8.924 9.137 2,700 -1.05(-10.30%)
Apr 26, 2010 10.10 10.37 10.07 10.19 15,690,784 +0.03(+0.26%)
Apr 23, 2010 10.40 10.58 10.12 10.16 16,998,794 -0.15(-1.47%)
Apr 22, 2010 10.15 10.65 10.000 10.31 32,210,116 +0.31(+3.11%)
Apr 21, 2010 9.786 10.46 9.689 10.000 1,012 +0.17(+1.72%)
Apr 20, 2010 9.831 10.52 9.466 9.831 36,298,348 -1.29(-11.59%)
Apr 19, 2010 11.02 11.51 10.65 11.12 7,005,749 -0.08(-0.71%)
Apr 16, 2010 11.66 12.27 11.13 11.20 9,499,687 -0.46(-3.96%)
Apr 15, 2010 11.57 11.88 11.48 11.66 5,076,076 +0.11(+0.92%)
Apr 14, 2010 10.98 11.62 10.89 11.56 8,025,266 +0.78(+7.26%)
Apr 13, 2010 11.00 11.24 10.73 10.77 5,071,292 -0.24(-2.18%)
Apr 12, 2010 10.81 11.18 10.76 11.01 4,729,496 +0.25(+2.31%)
Apr 09, 2010 10.80 11.13 10.36 10.76 6,019,709 +0.14(+1.34%)
Apr 08, 2010 10.20 10.67 9.840 10.62 6,807,179 +0.39(+3.82%)
Apr 07, 2010 10.44 10.82 10.01 10.23 7,787,760 -0.35(-3.28%)
Apr 06, 2010 10.64 10.82 10.33 10.58 6,174,476 -0.07(-0.67%)
Apr 05, 2010 10.02 10.84 9.920 10.65 8,428,089 +0.75(+7.54%)
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.