Skip to main content

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

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.95 11.11 10.90 11.09 2,227,271 +0.10(+0.89%)
Jan 30, 2019 10.84 11.08 10.76 11.00 2,946,248 +0.19(+1.73%)
Jan 29, 2019 10.75 10.90 10.70 10.81 3,959,762 +0.09(+0.83%)
Jan 28, 2019 10.58 10.86 10.58 10.72 2,696,299 +0.01(+0.08%)
Jan 25, 2019 10.70 10.76 10.63 10.71 1,976,815 +0.09(+0.84%)
Jan 24, 2019 10.38 10.65 10.38 10.62 3,216,627 +0.23(+2.22%)
Jan 23, 2019 10.37 10.54 10.33 10.39 2,671,239 +0.04(+0.43%)
Jan 22, 2019 10.39 10.44 10.28 10.35 3,944,686 -0.11(-1.02%)
Jan 18, 2019 10.41 10.64 10.21 10.45 3,179,375 +0.10(+0.94%)
Jan 17, 2019 10.01 10.54 10.01 10.36 4,934,625 +0.11(+1.04%)
Jan 16, 2019 10.12 10.34 9.973 10.25 5,948,059 +0.24(+2.40%)
Jan 15, 2019 9.831 10.02 9.751 10.01 2,538,541 +0.19(+1.90%)
Jan 14, 2019 9.768 9.937 9.733 9.822 2,140,399 -0.04(-0.36%)
Jan 11, 2019 9.768 9.866 9.609 9.857 1,949,252 +0.01(+0.09%)
Jan 10, 2019 9.742 9.902 9.697 9.848 1,566,355 +0.02(+0.18%)
Jan 09, 2019 9.662 9.893 9.626 9.831 2,486,070 +0.22(+2.31%)
Jan 08, 2019 9.529 9.609 9.360 9.609 2,556,692 +0.20(+2.17%)
Jan 07, 2019 9.555 9.555 9.333 9.404 4,250,711 -0.20(-2.04%)
Jan 04, 2019 9.466 9.600 9.360 9.600 3,741,222 +0.25(+2.66%)
Jan 03, 2019 9.315 9.431 9.111 9.351 2,930,113 +0.01(+0.10%)
Jan 02, 2019 9.129 9.395 9.066 9.342 3,887,833 +0.04(+0.48%)
Dec 31, 2018 9.129 9.297 9.075 9.297 4,334,346 +0.20(+2.25%)
Dec 28, 2018 9.066 9.280 8.942 9.093 3,500,913 +0.04(+0.39%)
Dec 27, 2018 8.835 9.066 8.746 9.057 4,130,834 +0.09(+0.99%)
Dec 26, 2018 8.426 9.040 8.382 8.969 5,622,800 +0.60(+7.23%)
Dec 24, 2018 8.524 8.649 8.364 8.364 1,824,372 -0.24(-2.79%)
Dec 21, 2018 8.826 9.022 8.595 8.604 4,856,817 -0.25(-2.81%)
Dec 20, 2018 8.773 8.960 8.751 8.853 3,147,111 -0.06(-0.70%)
Dec 19, 2018 9.146 9.226 8.826 8.915 3,508,676 -0.22(-2.43%)
Dec 18, 2018 9.120 9.244 9.013 9.137 2,825,282 +0.10(+1.08%)
Dec 17, 2018 8.995 9.217 8.977 9.040 3,125,353 +0.00(+0.00%)
Dec 14, 2018 9.075 9.342 9.000 9.040 2,558,688 -0.22(-2.40%)
Dec 13, 2018 9.573 9.644 9.217 9.262 3,276,560 -0.31(-3.25%)
Dec 12, 2018 9.617 9.804 9.404 9.573 3,320,245 +0.12(+1.22%)
Dec 11, 2018 9.564 9.755 9.409 9.457 3,553,595 +0.03(+0.28%)
Dec 10, 2018 9.768 9.777 9.351 9.431 4,839,633 -0.35(-3.55%)
Dec 07, 2018 9.991 10.11 9.662 9.777 2,750,958 -0.22(-2.22%)
Dec 06, 2018 9.768 10.02 9.600 10.000 4,147,028 +0.05(+0.54%)
Dec 04, 2018 10.60 10.65 9.804 9.946 5,684,962 -0.70(-6.59%)
Dec 03, 2018 10.56 10.67 10.54 10.65 3,108,539 +0.24(+2.31%)
Nov 30, 2018 10.36 10.48 10.36 10.41 2,894,514 +0.01(+0.09%)
Nov 29, 2018 10.33 10.48 10.29 10.40 2,860,659 +0.00(+0.00%)
Nov 28, 2018 10.25 10.43 10.09 10.40 3,526,786 +0.22(+2.18%)
Nov 27, 2018 10.34 10.44 10.16 10.18 3,599,951 -0.22(-2.14%)
Nov 26, 2018 10.36 10.46 10.25 10.40 3,760,815 +0.18(+1.74%)
Nov 23, 2018 10.23 10.36 10.20 10.22 1,097,480 -0.12(-1.12%)
Nov 21, 2018 10.34 10.34 10.34 0 +0.11(+1.04%)
Nov 20, 2018 10.28 10.44 10.10 10.23 6,152,357 -0.24(-2.29%)
Nov 19, 2018 10.73 10.74 10.06 10.47 12,949,459 -0.24(-2.24%)
Nov 16, 2018 10.70 10.84 10.57 10.71 3,686,095 -0.09(-0.82%)
Nov 15, 2018 10.65 10.90 10.63 10.80 4,280,918 +0.06(+0.58%)
Nov 14, 2018 11.25 11.25 10.67 10.74 4,351,105 -0.40(-3.59%)
Nov 13, 2018 10.98 11.32 10.98 11.14 2,954,883 +0.21(+1.95%)
Nov 12, 2018 11.00 11.15 10.87 10.92 1,938,959 -0.10(-0.89%)
Nov 09, 2018 11.35 11.43 10.96 11.02 3,182,975 -0.34(-2.97%)
Nov 08, 2018 10.98 11.36 10.98 11.36 3,632,738 +0.27(+2.40%)
Nov 07, 2018 11.16 11.16 10.89 11.09 2,901,592 -0.04(-0.40%)
Nov 06, 2018 10.95 11.20 10.92 11.14 1,642,861 +0.19(+1.70%)
Nov 05, 2018 10.90 11.06 10.79 10.95 1,480,357 +0.04(+0.41%)
Nov 02, 2018 11.15 11.17 10.81 10.91 2,435,496 -0.18(-1.60%)
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.