Mgic Investment Corp (NY: MTG )

25.42 +0.12 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.558 7.620 7.425 7.496 3,101,372 -0.05(-0.70%)
May 29, 2014 7.593 7.628 7.452 7.549 4,414,101 -0.02(-0.23%)
May 28, 2014 7.558 7.664 7.487 7.567 5,966,756 +0.00(+0.00%)
May 27, 2014 7.452 7.584 7.407 7.567 4,797,927 +0.15(+2.03%)
May 23, 2014 7.390 7.416 7.416 7.416 3,958,036 +0.01(+0.12%)
May 22, 2014 7.293 7.416 7.270 7.407 2,359,745 +0.11(+1.58%)
May 21, 2014 7.337 7.416 7.248 7.293 3,473,165 +0.01(+0.12%)
May 20, 2014 7.425 7.434 7.240 7.284 5,698,695 -0.14(-1.90%)
May 19, 2014 7.275 7.487 7.240 7.425 3,735,958 +0.11(+1.57%)
May 16, 2014 7.337 7.354 7.231 7.310 4,855,178 -0.01(-0.12%)
May 15, 2014 7.487 7.505 7.186 7.319 8,039,034 -0.21(-2.82%)
May 14, 2014 7.743 7.858 7.505 7.531 7,902,647 -0.26(-3.29%)
May 13, 2014 7.708 7.814 7.682 7.788 7,266,093 +0.08(+1.03%)
May 12, 2014 7.593 7.858 7.584 7.708 6,840,037 +0.15(+1.99%)
May 09, 2014 7.646 7.726 7.514 7.558 3,898,785 -0.15(-1.95%)
May 08, 2014 7.611 7.894 7.575 7.708 13,274,795 +0.09(+1.16%)
May 07, 2014 7.461 7.646 7.328 7.620 8,381,748 +0.19(+2.62%)
May 06, 2014 7.628 7.699 7.390 7.425 5,745,489 -0.21(-2.78%)
May 05, 2014 7.584 7.699 7.487 7.637 3,577,773 -0.04(-0.46%)
May 02, 2014 7.699 7.765 7.611 7.673 3,491,971 +0.01(+0.12%)
May 01, 2014 7.567 7.717 7.505 7.664 8,067,373 +0.06(+0.81%)
Apr 30, 2014 7.301 7.620 7.213 7.602 7,352,502 +0.26(+3.49%)
Apr 29, 2014 7.363 7.425 7.191 7.346 4,524,894 +0.04(+0.61%)
Apr 28, 2014 7.452 7.496 7.072 7.301 7,359,525 -0.11(-1.43%)
Apr 25, 2014 7.655 7.673 7.399 7.407 8,257,547 -0.29(-3.79%)
Apr 24, 2014 7.911 7.911 7.682 7.699 8,526,910 -0.13(-1.69%)
Apr 23, 2014 7.920 7.982 7.726 7.832 9,557,945 -0.06(-0.78%)
Apr 22, 2014 7.690 7.956 7.593 7.894 17,814,076 +0.53(+7.20%)
Apr 21, 2014 7.381 7.447 7.284 7.363 5,975,979 +0.01(+0.12%)
Apr 17, 2014 7.169 7.354 7.354 7.354 7,127,338 +0.17(+2.34%)
Apr 16, 2014 7.072 7.204 6.974 7.186 5,808,684 +0.16(+2.26%)
Apr 15, 2014 6.948 7.148 6.820 7.027 8,934,918 +0.11(+1.53%)
Apr 14, 2014 7.213 7.354 6.762 6.921 11,449,456 -0.18(-2.49%)
Apr 11, 2014 7.275 7.293 6.974 7.098 9,241,740 -0.27(-3.60%)
Apr 10, 2014 7.717 7.717 7.204 7.363 9,864,936 -0.35(-4.58%)
Apr 09, 2014 7.461 7.779 7.461 7.717 7,214,512 +0.29(+3.93%)
Apr 08, 2014 7.231 7.549 7.231 7.425 13,176,746 +0.34(+4.87%)
Apr 07, 2014 7.195 7.248 7.036 7.080 8,202,924 -0.22(-3.03%)
Apr 04, 2014 7.540 7.628 7.293 7.301 5,231,960 -0.16(-2.13%)
Apr 03, 2014 7.575 7.611 7.425 7.461 4,022,841 -0.14(-1.86%)
Apr 02, 2014 7.699 7.796 7.531 7.602 6,584,984 -0.09(-1.15%)
Apr 01, 2014 7.522 7.699 7.478 7.690 5,314,734 +0.16(+2.11%)
Mar 31, 2014 7.275 7.549 7.222 7.531 7,762,041 +0.33(+4.54%)
Mar 28, 2014 7.098 7.328 7.098 7.204 4,522,257 +0.11(+1.49%)
Mar 27, 2014 7.107 7.275 7.001 7.098 5,770,066 -0.02(-0.25%)
Mar 26, 2014 7.354 7.381 7.080 7.116 6,601,479 -0.16(-2.19%)
Mar 25, 2014 7.461 7.558 7.248 7.275 6,137,437 -0.11(-1.44%)
Mar 24, 2014 7.637 7.637 7.293 7.381 7,264,516 -0.19(-2.57%)
Mar 21, 2014 7.805 7.823 7.562 7.575 6,253,913 -0.22(-2.83%)
Mar 20, 2014 7.761 7.885 7.682 7.796 4,410,349 +0.01(+0.11%)
Mar 19, 2014 7.823 7.894 7.708 7.788 3,557,510 -0.04(-0.45%)
Mar 18, 2014 7.726 7.920 7.664 7.823 5,018,513 +0.12(+1.61%)
Mar 17, 2014 7.620 7.757 7.611 7.699 4,645,835 +0.17(+2.23%)
Mar 14, 2014 7.611 7.717 7.478 7.531 6,562,801 -0.10(-1.27%)
Mar 13, 2014 7.858 7.898 7.584 7.628 6,195,337 -0.27(-3.36%)
Mar 12, 2014 7.885 7.973 7.814 7.894 6,332,695 -0.03(-0.33%)
Mar 11, 2014 8.017 8.159 7.885 7.920 5,849,087 -0.11(-1.43%)
Mar 10, 2014 8.141 8.177 7.982 8.035 4,679,442 -0.12(-1.52%)
Mar 07, 2014 8.265 8.274 8.053 8.159 5,161,501 -0.04(-0.43%)
Mar 06, 2014 7.991 8.261 7.867 8.194 11,194,841 +0.20(+2.54%)
Mar 05, 2014 8.053 8.132 7.849 7.991 5,684,550 -0.07(-0.88%)
Mar 04, 2014 7.982 8.097 7.938 8.062 7,088,904 +0.23(+2.93%)
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.