Mgic Investment Corp (NY: MTG )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 9.697 9.723 8.857 9.220 20,074,312 -0.45(-4.66%)
Apr 29, 2010 9.211 9.679 9.016 9.670 11,406,220 +0.61(+6.73%)
Apr 28, 2010 9.246 9.485 8.583 9.060 17,729,342 -0.03(-0.29%)
Apr 27, 2010 10.13 10.05 8.875 9.087 2,715 -1.04(-10.30%)
Apr 26, 2010 10.04 10.32 10.02 10.13 15,777,858 +0.03(+0.26%)
Apr 23, 2010 10.34 10.52 10.06 10.10 17,093,126 -0.15(-1.47%)
Apr 22, 2010 10.09 10.59 9.944 10.25 32,388,862 +0.31(+3.11%)
Apr 21, 2010 9.732 10.40 9.635 9.944 1,018 +0.17(+1.72%)
Apr 20, 2010 9.776 10.46 9.414 9.776 36,499,780 -1.28(-11.59%)
Apr 19, 2010 10.96 11.45 10.59 11.06 7,044,627 -0.08(-0.71%)
Apr 16, 2010 11.60 12.20 11.07 11.14 9,552,404 -0.46(-3.96%)
Apr 15, 2010 11.51 11.81 11.41 11.60 5,104,245 +0.11(+0.92%)
Apr 14, 2010 10.92 11.55 10.83 11.49 8,069,801 +0.78(+7.26%)
Apr 13, 2010 10.93 11.17 10.67 10.71 5,099,434 -0.24(-2.18%)
Apr 12, 2010 10.75 11.12 10.70 10.95 4,755,742 +0.25(+2.31%)
Apr 09, 2010 10.74 11.07 10.30 10.70 6,053,114 +0.14(+1.34%)
Apr 08, 2010 10.15 10.61 9.785 10.56 6,844,954 +0.39(+3.82%)
Apr 07, 2010 10.39 10.76 9.953 10.17 7,830,977 -0.34(-3.28%)
Apr 06, 2010 10.58 10.76 10.27 10.52 6,208,741 -0.07(-0.67%)
Apr 05, 2010 9.962 10.78 9.865 10.59 8,474,860 +0.74(+7.54%)
Apr 01, 2010 9.768 9.847 9.847 9.847 10,569,395 +0.15(+1.55%)
Mar 31, 2010 8.999 10.04 8.999 9.697 15,746,781 +0.74(+8.29%)
Mar 30, 2010 8.954 9.149 8.663 8.954 5,181,475 +0.00(+0.00%)
Mar 29, 2010 8.910 9.220 8.601 8.954 8,137,816 +0.05(+0.60%)
Mar 26, 2010 8.327 8.972 8.265 8.901 12,800,685 +1.02(+12.89%)
Mar 25, 2010 8.592 8.592 7.867 7.885 9,566,252 -0.51(-6.11%)
Mar 24, 2010 7.788 8.742 7.788 8.398 16,297,035 +0.50(+6.38%)
Mar 23, 2010 7.849 8.177 7.779 7.894 7,307,536 +0.13(+1.71%)
Mar 22, 2010 7.363 7.788 7.337 7.761 3,303,110 +0.28(+3.78%)
Mar 19, 2010 7.514 7.575 7.248 7.478 4,780,984 -0.03(-0.35%)
Mar 18, 2010 7.496 7.655 7.390 7.505 3,305,606 +0.04(+0.47%)
Mar 17, 2010 7.505 7.708 7.434 7.469 4,018,685 -0.04(-0.47%)
Mar 16, 2010 7.266 7.575 7.107 7.505 3,780,592 +0.26(+3.54%)
Mar 15, 2010 7.142 7.301 7.107 7.248 2,833,072 -0.19(-2.50%)
Mar 12, 2010 7.637 7.664 7.337 7.434 2,261,585 -0.13(-1.75%)
Mar 11, 2010 7.558 7.682 7.381 7.567 4,344,359 -0.02(-0.23%)
Mar 10, 2010 7.637 8.000 7.425 7.584 7,633,459 +0.09(+1.18%)
Mar 09, 2010 7.240 7.549 7.160 7.496 7,045,939 +0.23(+3.16%)
Mar 08, 2010 7.293 7.514 7.231 7.266 2,793,930 -0.09(-1.20%)
Mar 05, 2010 7.116 7.425 7.063 7.354 4,480,797 +0.28(+4.00%)
Mar 04, 2010 6.904 7.089 6.859 7.072 3,104,637 +0.19(+2.70%)
Mar 03, 2010 7.010 7.098 6.833 6.886 3,186,211 -0.12(-1.77%)
Mar 02, 2010 6.824 7.080 6.780 7.010 4,747,295 +0.29(+4.34%)
Mar 01, 2010 6.833 7.019 6.674 6.718 3,478,058 -0.05(-0.78%)
Feb 26, 2010 7.080 7.080 6.638 6.771 5,165,727 -0.29(-4.13%)
Feb 25, 2010 6.630 7.204 6.391 7.063 5,648,488 +0.32(+4.72%)
Feb 24, 2010 6.824 6.966 6.700 6.745 4,579,441 -0.10(-1.42%)
Feb 23, 2010 6.930 7.416 6.683 6.842 12,611,544 +0.19(+2.79%)
Feb 22, 2010 6.630 6.851 6.417 6.656 4,917,379 +0.08(+1.21%)
Feb 19, 2010 6.223 6.585 6.214 6.577 6,278,661 +0.27(+4.20%)
Feb 18, 2010 5.984 6.338 5.931 6.311 3,435,014 +0.30(+5.00%)
Feb 17, 2010 6.152 6.188 5.967 6.011 2,396,710 -0.08(-1.31%)
Feb 16, 2010 5.861 6.099 5.701 6.090 4,048,593 +0.25(+4.24%)
Feb 12, 2010 5.569 5.843 5.843 5.843 6,232,829 +0.20(+3.61%)
Feb 11, 2010 5.410 5.675 5.268 5.640 3,044,988 +0.22(+4.08%)
Feb 10, 2010 5.534 5.595 5.348 5.419 3,562,591 -0.06(-1.13%)
Feb 09, 2010 5.480 5.569 5.277 5.480 3,448,361 +0.19(+3.68%)
Feb 08, 2010 5.534 5.701 5.268 5.286 3,187,273 -0.27(-4.93%)
Feb 05, 2010 5.419 5.587 5.127 5.560 5,033,699 +0.15(+2.78%)
Feb 04, 2010 5.693 5.790 5.339 5.410 5,194,496 -0.44(-7.55%)
Feb 03, 2010 5.975 6.046 5.755 5.852 3,711,647 -0.17(-2.79%)
Feb 02, 2010 5.693 6.099 5.613 6.020 5,326,425 +0.59(+10.78%)
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.