Indicators

Mgic Investment Corp (NY: MTG )

21.19 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	6.382	6.436	6.320	6.391	4,212,563	-0.02(-0.28%)
Jul 28, 2016	6.364	6.444	6.276	6.409	3,801,545	+0.04(+0.70%)
Jul 27, 2016	6.436	6.507	6.311	6.364	5,156,482	-0.06(-0.97%)
Jul 26, 2016	6.338	6.462	6.311	6.427	9,218,571	+0.09(+1.40%)
Jul 25, 2016	6.364	6.444	6.244	6.338	14,720,178	+0.19(+3.03%)
Jul 22, 2016	6.071	6.249	6.027	6.151	12,786,501	+0.10(+1.62%)
Jul 21, 2016	6.080	6.187	6.053	6.053	8,099,515	-0.03(-0.44%)
Jul 20, 2016	6.240	6.302	6.053	6.080	15,531,160	+0.03(+0.44%)
Jul 19, 2016	6.213	6.418	6.004	6.053	28,825,878	+0.38(+6.74%)
Jul 18, 2016	5.689	5.716	5.618	5.671	6,254,371	-0.02(-0.31%)
Jul 15, 2016	5.769	5.769	5.627	5.689	4,410,234	-0.02(-0.31%)
Jul 14, 2016	5.627	5.800	5.627	5.707	5,485,637	+0.14(+2.56%)
Jul 13, 2016	5.573	5.591	5.444	5.564	5,898,065	+0.00(+0.00%)
Jul 12, 2016	5.556	5.600	5.440	5.564	6,298,649	+0.12(+2.29%)
Jul 11, 2016	5.431	5.582	5.396	5.440	6,446,904	+0.07(+1.32%)
Jul 08, 2016	5.200	5.387	5.102	5.369	17,224,282	+0.27(+5.23%)
Jul 07, 2016	5.138	5.280	5.084	5.102	9,243,384	+0.00(+0.00%)
Jul 06, 2016	5.040	5.129	4.844	5.102	16,778,904	+0.00(+0.00%)
Jul 05, 2016	5.289	5.333	5.031	5.102	4,991,167	-0.24(-4.49%)

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.