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 (%)
Jan 30, 2015 7.655 7.682 7.531 7.531 4,409,704 -0.21(-2.74%)
Jan 29, 2015 7.620 7.743 7.567 7.743 3,941,233 +0.13(+1.74%)
Jan 28, 2015 7.841 7.902 7.602 7.611 4,224,899 -0.21(-2.71%)
Jan 27, 2015 7.867 7.885 7.770 7.823 3,465,882 -0.11(-1.45%)
Jan 26, 2015 7.823 7.956 7.743 7.938 3,761,350 +0.09(+1.13%)
Jan 23, 2015 7.911 8.000 7.796 7.849 3,788,454 -0.05(-0.67%)
Jan 22, 2015 7.690 7.902 7.593 7.902 6,445,243 +0.27(+3.59%)
Jan 21, 2015 7.620 7.699 7.443 7.628 10,919,204 +0.01(+0.12%)
Jan 20, 2015 7.867 7.956 7.593 7.620 11,551,904 +0.04(+0.47%)
Jan 16, 2015 7.522 7.628 7.496 7.584 8,763,007 +0.04(+0.59%)
Jan 15, 2015 7.682 7.717 7.514 7.540 4,409,105 -0.13(-1.73%)
Jan 14, 2015 7.628 7.867 7.558 7.673 9,722,887 -0.02(-0.23%)
Jan 13, 2015 7.690 7.788 7.575 7.690 7,838,130 +0.04(+0.46%)
Jan 12, 2015 7.673 7.690 7.559 7.655 6,207,819 -0.04(-0.46%)
Jan 09, 2015 7.708 7.743 7.611 7.690 5,313,930 -0.02(-0.23%)
Jan 08, 2015 7.761 7.867 7.646 7.708 7,869,601 +0.00(+0.00%)
Jan 07, 2015 8.000 8.048 7.072 7.708 43,799,356 -0.22(-2.79%)
Jan 06, 2015 8.150 8.159 7.748 7.929 6,690,528 -0.22(-2.71%)
Jan 05, 2015 8.221 8.274 8.035 8.150 4,564,825 -0.12(-1.50%)
Jan 02, 2015 8.274 8.336 8.079 8.274 3,941,567 +0.04(+0.43%)
Dec 31, 2014 8.230 8.238 8.238 8.238 2,951,303 +0.02(+0.22%)
Dec 30, 2014 8.212 8.291 8.207 8.221 1,629,557 -0.04(-0.43%)
Dec 29, 2014 8.265 8.327 8.221 8.256 1,978,123 -0.01(-0.11%)
Dec 26, 2014 8.265 8.336 8.238 8.265 1,526,747 +0.04(+0.43%)
Dec 24, 2014 8.168 8.230 8.230 8.230 1,614,800 +0.05(+0.65%)
Dec 23, 2014 8.062 8.256 8.062 8.177 3,511,099 +0.19(+2.32%)
Dec 22, 2014 8.000 8.132 7.898 7.991 3,911,483 +0.00(+0.00%)
Dec 19, 2014 7.982 8.053 7.929 7.991 7,494,163 +0.02(+0.22%)
Dec 18, 2014 8.106 8.132 7.889 7.973 5,438,286 -0.04(-0.44%)
Dec 17, 2014 7.788 8.017 7.717 8.009 5,756,748 +0.27(+3.54%)
Dec 16, 2014 7.796 7.947 7.726 7.735 4,971,089 -0.17(-2.13%)
Dec 15, 2014 7.991 8.062 7.779 7.902 4,623,078 -0.04(-0.45%)
Dec 12, 2014 7.956 8.115 7.889 7.938 4,834,512 -0.11(-1.32%)
Dec 11, 2014 8.088 8.228 8.026 8.044 6,152,756 -0.03(-0.33%)
Dec 10, 2014 8.353 8.380 8.053 8.070 5,754,413 -0.30(-3.59%)
Dec 09, 2014 8.221 8.398 8.185 8.371 4,947,645 +0.05(+0.64%)
Dec 08, 2014 8.309 8.548 8.256 8.318 7,025,086 +0.01(+0.11%)
Dec 05, 2014 8.265 8.371 8.252 8.309 4,642,214 +0.07(+0.86%)
Dec 04, 2014 8.274 8.380 8.194 8.238 4,726,023 -0.02(-0.21%)
Dec 03, 2014 8.141 8.309 8.141 8.256 3,452,293 +0.10(+1.19%)
Dec 02, 2014 8.132 8.238 8.098 8.159 2,730,600 +0.04(+0.54%)
Dec 01, 2014 8.185 8.203 8.044 8.115 5,806,452 -0.11(-1.40%)
Nov 28, 2014 8.256 8.309 8.190 8.230 1,669,716 -0.04(-0.43%)
Nov 26, 2014 8.185 8.265 8.265 8.265 1,568,643 +0.09(+1.08%)
Nov 25, 2014 8.159 8.238 8.150 8.177 5,001,262 +0.04(+0.54%)
Nov 24, 2014 8.159 8.238 8.035 8.132 5,500,759 -0.02(-0.22%)
Nov 21, 2014 8.362 8.406 8.115 8.150 7,179,082 -0.09(-1.07%)
Nov 20, 2014 7.876 8.327 7.858 8.238 9,314,241 +0.31(+3.90%)
Nov 19, 2014 8.168 8.177 7.929 7.929 5,563,519 -0.21(-2.61%)
Nov 18, 2014 8.079 8.283 8.017 8.141 13,308,489 +0.08(+0.99%)
Nov 17, 2014 8.070 8.178 7.982 8.062 7,465,004 +0.21(+2.70%)
Nov 14, 2014 7.894 7.894 7.761 7.849 2,793,246 -0.05(-0.67%)
Nov 13, 2014 8.044 8.044 7.863 7.902 4,098,639 -0.12(-1.54%)
Nov 12, 2014 7.938 8.026 7.872 8.026 3,919,226 +0.06(+0.78%)
Nov 11, 2014 7.929 7.982 7.832 7.964 3,718,763 +0.04(+0.45%)
Nov 10, 2014 7.867 7.956 7.796 7.929 3,181,203 +0.08(+1.01%)
Nov 07, 2014 7.832 7.902 7.761 7.849 3,198,473 +0.00(+0.00%)
Nov 06, 2014 7.717 7.885 7.659 7.849 3,205,963 +0.11(+1.37%)
Nov 05, 2014 7.867 7.876 7.699 7.743 2,861,081 -0.08(-1.02%)
Nov 04, 2014 7.779 7.894 7.730 7.823 2,975,473 +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.