Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.185 6.207 6.077 6.113 6,772,061 -0.08(-1.30%)
Feb 26, 2016 6.104 6.238 6.104 6.194 7,592,899 +0.13(+2.21%)
Feb 25, 2016 5.952 6.122 5.934 6.060 3,708,378 +0.13(+2.11%)
Feb 24, 2016 5.890 5.979 5.774 5.934 3,123,480 -0.04(-0.60%)
Feb 23, 2016 6.033 6.077 5.818 5.970 8,025,775 -0.09(-1.47%)
Feb 22, 2016 6.060 6.118 6.024 6.060 9,302,088 +0.06(+1.04%)
Feb 19, 2016 6.060 6.104 5.966 5.997 5,508,564 -0.08(-1.32%)
Feb 18, 2016 6.086 6.095 5.957 6.077 2,587,859 +0.00(+0.00%)
Feb 17, 2016 6.051 6.122 5.970 6.077 4,798,703 +0.09(+1.49%)
Feb 16, 2016 6.158 6.191 5.890 5.988 7,366,420 -0.07(-1.18%)
Feb 12, 2016 5.818 6.060 6.060 6.060 6,276,916 +0.33(+5.77%)
Feb 11, 2016 5.693 5.773 5.541 5.729 4,366,029 -0.09(-1.54%)
Feb 10, 2016 5.684 5.912 5.631 5.818 7,606,343 +0.16(+2.84%)
Feb 09, 2016 5.505 5.711 5.470 5.657 8,606,428 +0.06(+1.12%)
Feb 08, 2016 5.756 5.845 5.403 5.595 8,430,687 -0.25(-4.28%)
Feb 05, 2016 5.961 6.060 5.845 5.845 5,796,732 -0.13(-2.24%)
Feb 04, 2016 5.791 6.006 5.774 5.979 7,025,829 +0.19(+3.24%)
Feb 03, 2016 5.863 5.863 5.568 5.791 6,205,332 +0.00(+0.00%)
Feb 02, 2016 5.961 5.961 5.693 5.791 10,011,672 -0.23(-3.86%)
Feb 01, 2016 5.952 6.104 5.809 6.024 10,055,095 +0.11(+1.81%)
Jan 29, 2016 5.711 5.917 5.698 5.917 9,641,806 +0.22(+3.92%)
Jan 28, 2016 5.845 5.854 5.613 5.693 7,736,160 +0.04(+0.79%)
Jan 27, 2016 5.309 5.809 5.224 5.648 16,173,997 +0.29(+5.51%)
Jan 26, 2016 5.076 5.353 5.059 5.353 11,815,146 +0.29(+5.83%)
Jan 25, 2016 5.613 5.639 5.032 5.059 14,854,986 -0.57(-10.16%)
Jan 22, 2016 5.818 5.845 5.595 5.631 13,643,621 -0.05(-0.94%)
Jan 21, 2016 6.381 6.426 5.675 5.684 22,106,724 -0.84(-12.88%)
Jan 20, 2016 6.390 6.587 6.162 6.524 8,073,220 -0.03(-0.41%)
Jan 19, 2016 6.632 6.748 6.489 6.551 7,181,204 -0.07(-1.08%)
Jan 15, 2016 6.569 6.623 6.623 6.623 7,787,318 -0.15(-2.24%)
Jan 14, 2016 6.792 6.877 6.551 6.775 7,665,285 +0.01(+0.13%)
Jan 13, 2016 6.873 6.998 6.694 6.766 7,877,963 -0.11(-1.56%)
Jan 12, 2016 7.034 7.087 6.721 6.873 8,794,370 -0.11(-1.54%)
Jan 11, 2016 7.096 7.177 6.944 6.980 10,236,378 -0.07(-1.01%)
Jan 08, 2016 7.346 7.382 7.002 7.052 5,108,290 -0.26(-3.55%)
Jan 07, 2016 7.391 7.534 7.279 7.311 5,240,604 -0.22(-2.97%)
Jan 06, 2016 7.641 7.722 7.507 7.534 4,590,607 -0.21(-2.66%)
Jan 05, 2016 7.749 7.793 7.686 7.740 6,029,885 +0.03(+0.35%)
Jan 04, 2016 7.767 7.767 7.633 7.713 5,571,975 -0.18(-2.27%)
Dec 31, 2015 7.954 7.892 7.892 7.892 5,841,999 -0.07(-0.90%)
Dec 30, 2015 8.035 8.044 7.838 7.963 3,868,064 -0.10(-1.22%)
Dec 29, 2015 8.079 8.097 8.008 8.061 2,639,718 +0.04(+0.56%)
Dec 28, 2015 8.097 8.106 7.972 8.017 2,082,722 -0.10(-1.21%)
Dec 24, 2015 8.061 8.115 8.115 8.115 4,117,551 +0.01(+0.11%)
Dec 23, 2015 8.151 8.178 8.079 8.106 2,720,838 +0.02(+0.22%)
Dec 22, 2015 7.954 8.106 7.936 8.088 6,552,368 +0.14(+1.80%)
Dec 21, 2015 7.910 7.954 7.865 7.945 3,686,930 +0.06(+0.79%)
Dec 18, 2015 7.999 8.097 7.874 7.883 8,928,002 -0.13(-1.56%)
Dec 17, 2015 8.061 8.106 7.927 8.008 4,916,832 -0.02(-0.22%)
Dec 16, 2015 8.187 8.231 7.972 8.026 8,487,727 -0.08(-0.99%)
Dec 15, 2015 8.106 8.178 8.061 8.106 4,757,818 +0.03(+0.33%)
Dec 14, 2015 8.133 8.249 7.945 8.079 5,331,896 -0.05(-0.66%)
Dec 11, 2015 8.196 8.321 8.106 8.133 6,132,508 -0.21(-2.47%)
Dec 10, 2015 8.249 8.450 8.222 8.339 3,730,342 +0.08(+0.97%)
Dec 09, 2015 8.160 8.334 8.155 8.258 3,420,772 +0.06(+0.76%)
Dec 08, 2015 8.222 8.267 8.053 8.196 2,950,800 -0.11(-1.29%)
Dec 07, 2015 8.392 8.446 8.258 8.303 2,824,783 -0.12(-1.38%)
Dec 04, 2015 8.249 8.446 8.240 8.419 6,296,769 +0.16(+1.95%)
Dec 03, 2015 8.544 8.553 8.240 8.258 3,925,845 -0.26(-3.04%)
Dec 02, 2015 8.607 8.633 8.499 8.517 3,348,567 -0.11(-1.24%)
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.