Indicators

Mgic Investment Corp (NY: MTG )

20.88 -0.19 (-0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.02	22.31	22.26	22.24	1,819,088	+0.23(+1.04%)
Mar 27, 2024	21.79	22.06	21.73	22.01	2,056,249	+0.39(+1.79%)
Mar 26, 2024	21.78	21.82	21.61	21.62	1,405,340	-0.10(-0.46%)
Mar 25, 2024	21.67	21.92	21.59	21.72	1,475,543	+0.05(+0.23%)
Mar 22, 2024	21.79	21.84	21.61	21.67	2,032,353	-0.12(-0.55%)
Mar 21, 2024	21.89	21.89	21.55	21.79	2,582,803	-0.05(-0.23%)
Mar 20, 2024	20.86	21.90	20.80	21.84	4,183,764	+0.99(+4.77%)
Mar 19, 2024	20.48	20.89	20.47	20.85	1,652,371	+0.36(+1.75%)
Mar 18, 2024	20.88	20.95	20.48	20.49	2,497,666	-0.39(-1.86%)
Mar 15, 2024	20.78	21.06	20.66	20.88	8,335,370	-0.01(-0.05%)
Mar 14, 2024	20.93	21.09	20.78	20.89	2,706,703	+0.02(+0.10%)
Mar 13, 2024	20.82	21.07	20.76	20.87	1,868,632	+0.05(+0.24%)
Mar 12, 2024	20.71	20.97	20.64	20.82	2,520,518	+0.05(+0.24%)
Mar 11, 2024	19.71	20.83	19.69	20.77	4,204,224	+1.12(+5.72%)
Mar 08, 2024	19.66	19.92	19.62	19.64	1,694,939	+0.01(+0.05%)
Mar 07, 2024	19.92	20.17	19.59	19.63	1,920,468	-0.21(-1.05%)
Mar 06, 2024	19.78	20.00	19.70	19.84	3,366,288	+0.16(+0.81%)
Mar 05, 2024	19.61	19.89	19.55	19.68	2,011,313	+0.03(+0.15%)
Mar 04, 2024	19.79	20.10	19.59	19.65	1,801,640	-0.06(-0.30%)

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.