Mgic Investment Corp (NY: MTG )

25.50 +0.12 (+0.49%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.974 7.009 6.868 6.903 3,864,133 -0.08(-1.14%)
Sep 29, 2014 6.992 7.009 6.939 6.983 2,275,396 -0.07(-1.00%)
Sep 26, 2014 7.027 7.089 6.956 7.054 2,206,288 +0.04(+0.63%)
Sep 25, 2014 7.107 7.169 7.009 7.009 3,020,094 -0.13(-1.86%)
Sep 24, 2014 7.071 7.151 7.054 7.142 3,832,335 +0.06(+0.87%)
Sep 23, 2014 7.266 7.266 7.009 7.080 7,827,901 -0.21(-2.91%)
Sep 22, 2014 7.345 7.416 7.266 7.292 3,009,581 -0.09(-1.20%)
Sep 19, 2014 7.487 7.518 7.292 7.381 3,657,593 -0.08(-1.07%)
Sep 18, 2014 7.425 7.496 7.372 7.460 4,190,846 +0.05(+0.72%)
Sep 17, 2014 7.292 7.496 7.275 7.407 4,653,342 +0.14(+1.95%)
Sep 16, 2014 7.328 7.398 7.230 7.266 2,943,731 -0.07(-0.96%)
Sep 15, 2014 7.451 7.451 7.301 7.337 2,388,436 -0.12(-1.66%)
Sep 12, 2014 7.425 7.566 7.398 7.460 4,254,369 +0.04(+0.60%)
Sep 11, 2014 7.337 7.460 7.319 7.416 2,583,304 +0.02(+0.24%)
Sep 10, 2014 7.390 7.434 7.284 7.398 4,679,020 +0.00(+0.00%)
Sep 09, 2014 7.478 7.478 7.328 7.398 3,345,551 -0.07(-0.95%)
Sep 08, 2014 7.248 7.478 7.195 7.469 5,811,697 +0.22(+3.05%)
Sep 05, 2014 7.266 7.275 7.222 7.248 3,775,259 -0.05(-0.73%)
Sep 04, 2014 7.275 7.416 7.266 7.301 2,610,550 +0.05(+0.73%)
Sep 03, 2014 7.425 7.469 7.217 7.248 4,520,086 -0.14(-1.91%)
Sep 02, 2014 7.487 7.513 7.390 7.390 3,807,634 -0.06(-0.83%)
Aug 29, 2014 7.372 7.451 7.451 7.451 2,507,127 +0.10(+1.32%)
Aug 28, 2014 7.354 7.390 7.230 7.354 2,711,571 -0.04(-0.48%)
Aug 27, 2014 7.416 7.478 7.381 7.390 3,342,336 -0.03(-0.36%)
Aug 26, 2014 7.328 7.443 7.328 7.416 3,356,754 +0.09(+1.21%)
Aug 25, 2014 7.443 7.451 7.275 7.328 5,237,057 -0.04(-0.60%)
Aug 22, 2014 7.248 7.416 7.177 7.372 3,528,804 +0.11(+1.46%)
Aug 21, 2014 7.257 7.310 7.230 7.266 5,291,767 +0.02(+0.24%)
Aug 20, 2014 7.354 7.372 7.213 7.248 4,365,305 -0.13(-1.80%)
Aug 19, 2014 7.266 7.459 7.243 7.381 5,782,548 +0.13(+1.83%)
Aug 18, 2014 7.098 7.266 7.045 7.248 6,151,842 +0.22(+3.14%)
Aug 15, 2014 7.045 7.080 6.921 7.027 5,698,035 +0.04(+0.51%)
Aug 14, 2014 6.948 7.045 6.948 6.992 3,554,972 +0.06(+0.89%)
Aug 13, 2014 6.956 6.983 6.886 6.930 4,157,305 +0.02(+0.26%)
Aug 12, 2014 6.965 6.983 6.860 6.912 4,132,565 -0.10(-1.39%)
Aug 11, 2014 7.063 7.133 6.983 7.009 5,997,388 +0.03(+0.38%)
Aug 08, 2014 6.789 7.018 6.762 6.983 10,921,631 +0.08(+1.15%)
Aug 07, 2014 6.797 6.948 6.736 6.903 9,262,538 +0.21(+3.17%)
Aug 06, 2014 6.541 6.709 6.506 6.691 6,455,738 +0.11(+1.75%)
Aug 05, 2014 6.461 6.665 6.408 6.576 6,915,587 +0.04(+0.68%)
Aug 04, 2014 6.514 6.559 6.329 6.532 8,341,462 +0.03(+0.41%)
Aug 01, 2014 6.559 6.603 6.336 6.506 8,148,111 -0.03(-0.41%)
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%)
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.