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 (%)
Jul 31, 2014 6.903 6.903 6.497 6.532 12,181,656 -0.42(-6.10%)
Jul 30, 2014 6.948 7.027 6.912 6.956 4,495,050 +0.04(+0.51%)
Jul 29, 2014 6.992 7.045 6.912 6.921 4,182,223 -0.06(-0.89%)
Jul 28, 2014 7.054 7.080 6.965 6.983 4,915,317 -0.08(-1.13%)
Jul 25, 2014 6.983 7.107 6.974 7.063 5,854,474 +0.02(+0.25%)
Jul 24, 2014 7.054 7.142 7.036 7.045 8,068,922 -0.03(-0.38%)
Jul 23, 2014 6.939 7.071 6.895 7.071 7,167,392 +0.13(+1.91%)
Jul 22, 2014 6.886 6.987 6.842 6.939 6,989,728 +0.10(+1.42%)
Jul 21, 2014 6.912 6.956 6.815 6.842 5,693,789 -0.11(-1.53%)
Jul 18, 2014 6.842 7.054 6.833 6.948 8,369,475 +0.10(+1.42%)
Jul 17, 2014 6.762 7.160 6.682 6.850 35,819,976 -0.01(-0.13%)
Jul 16, 2014 7.133 7.186 6.647 6.859 38,498,888 -0.52(-7.07%)
Jul 15, 2014 7.425 7.443 7.257 7.381 9,564,211 -0.03(-0.36%)
Jul 14, 2014 7.522 7.681 7.372 7.407 9,238,675 +0.02(+0.24%)
Jul 11, 2014 7.133 7.672 7.089 7.390 48,072,008 -0.78(-9.52%)
Jul 10, 2014 7.849 8.220 7.779 8.167 8,757,075 +0.13(+1.65%)
Jul 09, 2014 8.097 8.132 7.982 8.035 2,432,787 +0.00(+0.00%)
Jul 08, 2014 8.079 8.185 7.938 8.035 5,838,593 -0.07(-0.87%)
Jul 07, 2014 8.212 8.265 8.097 8.106 5,355,370 -0.16(-1.93%)
Jul 03, 2014 8.282 8.265 8.265 8.265 2,708,955 +0.04(+0.43%)
Jul 02, 2014 8.256 8.397 8.229 8.229 4,566,447 +0.00(+0.00%)
Jul 01, 2014 8.194 8.327 8.194 8.229 4,822,754 +0.06(+0.76%)
Jun 30, 2014 8.194 8.212 8.106 8.167 3,819,575 -0.06(-0.75%)
Jun 27, 2014 8.123 8.256 8.106 8.229 5,078,185 +0.06(+0.76%)
Jun 26, 2014 8.229 8.247 8.092 8.167 3,071,636 -0.06(-0.75%)
Jun 25, 2014 8.106 8.256 8.097 8.229 4,542,388 +0.07(+0.87%)
Jun 24, 2014 8.194 8.397 8.145 8.159 5,303,437 -0.03(-0.32%)
Jun 23, 2014 8.159 8.291 8.123 8.185 2,997,986 +0.04(+0.54%)
Jun 20, 2014 8.265 8.318 8.097 8.141 8,132,225 -0.11(-1.39%)
Jun 19, 2014 8.371 8.380 8.212 8.256 4,579,111 -0.10(-1.16%)
Jun 18, 2014 8.282 8.362 8.159 8.353 4,811,777 +0.06(+0.75%)
Jun 17, 2014 8.150 8.335 8.150 8.291 7,117,660 +0.13(+1.63%)
Jun 16, 2014 8.132 8.247 8.106 8.159 5,157,803 +0.00(+0.00%)
Jun 13, 2014 8.150 8.220 8.097 8.159 5,705,746 +0.05(+0.65%)
Jun 12, 2014 8.141 8.238 8.035 8.106 4,528,977 -0.05(-0.65%)
Jun 11, 2014 8.167 8.203 8.106 8.159 3,864,575 -0.06(-0.75%)
Jun 10, 2014 8.176 8.282 8.154 8.220 4,893,136 +0.15(+1.86%)
Jun 06, 2014 8.035 8.167 8.035 8.070 7,666,358 +0.07(+0.88%)
Jun 05, 2014 7.708 8.088 7.699 7.999 15,637,582 +0.35(+4.62%)
Jun 04, 2014 7.487 7.717 7.478 7.646 5,468,641 +0.12(+1.65%)
Jun 03, 2014 7.443 7.549 7.381 7.522 4,176,209 +0.04(+0.59%)
Jun 02, 2014 7.531 7.558 7.403 7.478 2,347,778 -0.02(-0.24%)
May 30, 2014 7.558 7.619 7.425 7.496 3,101,472 -0.05(-0.70%)
May 29, 2014 7.593 7.628 7.451 7.549 4,414,243 -0.02(-0.23%)
May 28, 2014 7.558 7.664 7.487 7.566 5,966,948 +0.00(+0.00%)
May 27, 2014 7.451 7.584 7.407 7.566 4,798,081 +0.15(+2.03%)
May 23, 2014 7.390 7.416 7.416 7.416 3,958,163 +0.01(+0.12%)
May 22, 2014 7.292 7.416 7.270 7.407 2,359,821 +0.11(+1.58%)
May 21, 2014 7.337 7.416 7.248 7.292 3,473,277 +0.01(+0.12%)
May 20, 2014 7.425 7.434 7.239 7.284 5,698,879 -0.14(-1.90%)
May 19, 2014 7.275 7.487 7.239 7.425 3,736,079 +0.11(+1.57%)
May 16, 2014 7.337 7.354 7.230 7.310 4,855,334 -0.01(-0.12%)
May 15, 2014 7.487 7.504 7.186 7.319 8,039,293 -0.21(-2.82%)
May 14, 2014 7.743 7.858 7.504 7.531 7,902,902 -0.26(-3.29%)
May 13, 2014 7.708 7.814 7.681 7.787 7,266,327 +0.08(+1.03%)
May 12, 2014 7.593 7.858 7.584 7.708 6,840,257 +0.15(+1.99%)
May 09, 2014 7.646 7.725 7.513 7.558 3,898,910 -0.15(-1.95%)
May 08, 2014 7.611 7.893 7.575 7.708 13,275,222 +0.09(+1.16%)
May 07, 2014 7.460 7.646 7.328 7.619 8,382,018 +0.19(+2.62%)
May 06, 2014 7.628 7.699 7.390 7.425 5,745,674 -0.21(-2.78%)
May 05, 2014 7.584 7.699 7.487 7.637 3,577,888 -0.04(-0.46%)
May 02, 2014 7.699 7.765 7.611 7.672 3,492,084 +0.01(+0.12%)
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.