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 (%)
Sep 30, 2015 8.265 8.309 8.141 8.185 5,409,742 +0.01(+0.11%)
Sep 29, 2015 8.123 8.212 8.061 8.176 5,863,318 +0.05(+0.65%)
Sep 28, 2015 8.309 8.340 8.070 8.123 7,218,204 -0.23(-2.75%)
Sep 25, 2015 8.477 8.587 8.291 8.353 6,157,057 -0.04(-0.42%)
Sep 24, 2015 8.318 8.406 8.017 8.388 12,699,898 -0.01(-0.11%)
Sep 23, 2015 8.450 8.556 8.388 8.397 4,001,428 -0.04(-0.42%)
Sep 22, 2015 8.583 8.658 8.371 8.433 6,502,315 -0.20(-2.35%)
Sep 21, 2015 8.733 8.760 8.503 8.636 14,671,576 -0.03(-0.31%)
Sep 18, 2015 8.954 8.972 8.601 8.662 11,548,223 -0.40(-4.39%)
Sep 17, 2015 9.149 9.241 8.998 9.060 4,660,802 -0.08(-0.87%)
Sep 16, 2015 9.078 9.166 9.034 9.140 3,660,013 +0.07(+0.78%)
Sep 15, 2015 9.016 9.078 8.910 9.069 4,754,634 +0.07(+0.79%)
Sep 14, 2015 9.043 9.082 8.945 8.998 3,467,555 -0.04(-0.39%)
Sep 11, 2015 8.892 9.043 8.883 9.034 4,379,162 +0.09(+0.99%)
Sep 10, 2015 8.963 9.060 8.919 8.945 6,227,307 -0.04(-0.49%)
Sep 09, 2015 9.202 9.228 8.981 8.989 9,040,208 -0.10(-1.07%)
Sep 08, 2015 9.157 9.228 9.069 9.087 6,919,923 +0.08(+0.88%)
Sep 04, 2015 9.051 9.007 9.007 9.007 2,467,304 -0.19(-2.02%)
Sep 03, 2015 9.113 9.281 9.113 9.193 3,268,043 +0.09(+0.97%)
Sep 02, 2015 9.078 9.157 9.007 9.104 2,655,450 +0.16(+1.78%)
Sep 01, 2015 9.140 9.228 8.928 8.945 5,209,733 -0.39(-4.17%)
Aug 31, 2015 9.299 9.387 9.272 9.334 2,817,178 -0.02(-0.19%)
Aug 28, 2015 9.237 9.396 9.228 9.352 3,609,675 +0.08(+0.86%)
Aug 27, 2015 9.149 9.317 9.078 9.272 4,846,424 +0.24(+2.64%)
Aug 26, 2015 8.866 9.060 8.685 9.034 7,139,039 +0.33(+3.76%)
Aug 25, 2015 8.936 8.972 8.689 8.707 6,574,219 +0.00(+0.00%)
Aug 24, 2015 8.654 9.003 8.548 8.707 10,469,016 -0.42(-4.65%)
Aug 21, 2015 9.096 9.308 8.936 9.131 5,195,304 -0.11(-1.24%)
Aug 20, 2015 9.440 9.467 9.246 9.246 3,215,778 -0.27(-2.88%)
Aug 19, 2015 9.573 9.617 9.476 9.520 2,249,121 -0.11(-1.10%)
Aug 18, 2015 9.661 9.679 9.564 9.626 3,729,423 -0.03(-0.27%)
Aug 17, 2015 9.573 9.705 9.529 9.652 3,129,509 +0.02(+0.18%)
Aug 14, 2015 9.476 9.635 9.476 9.635 1,746,908 +0.09(+0.93%)
Aug 13, 2015 9.573 9.679 9.537 9.546 2,263,062 -0.02(-0.18%)
Aug 12, 2015 9.511 9.582 9.383 9.564 3,444,755 -0.08(-0.83%)
Aug 11, 2015 9.591 9.723 9.568 9.644 4,072,345 -0.01(-0.09%)
Aug 10, 2015 9.573 9.661 9.546 9.652 3,210,556 +0.15(+1.58%)
Aug 07, 2015 9.555 9.564 9.361 9.502 6,136,435 -0.11(-1.10%)
Aug 06, 2015 9.688 9.723 9.537 9.608 2,968,227 -0.07(-0.73%)
Aug 05, 2015 9.776 9.856 9.661 9.679 4,077,214 -0.06(-0.64%)
Aug 04, 2015 9.750 9.785 9.697 9.741 3,226,516 -0.01(-0.09%)
Aug 03, 2015 9.776 9.882 9.705 9.750 4,113,605 -0.04(-0.36%)
Jul 31, 2015 9.838 9.926 9.758 9.785 4,359,863 -0.04(-0.36%)
Jul 30, 2015 9.705 9.860 9.697 9.820 3,840,918 +0.09(+0.91%)
Jul 29, 2015 9.679 9.785 9.591 9.732 4,018,429 +0.04(+0.46%)
Jul 28, 2015 9.697 9.714 9.515 9.688 6,086,800 +0.04(+0.37%)
Jul 27, 2015 9.635 9.767 9.546 9.652 5,916,336 -0.04(-0.46%)
Jul 24, 2015 9.776 9.812 9.644 9.697 5,016,763 -0.09(-0.90%)
Jul 23, 2015 9.856 10.02 9.772 9.785 6,246,705 -0.04(-0.45%)
Jul 22, 2015 9.714 9.865 9.714 9.829 4,461,787 +0.11(+1.09%)
Jul 21, 2015 9.776 9.869 9.723 9.723 5,323,123 -0.03(-0.27%)
Jul 20, 2015 9.926 9.935 9.723 9.750 6,437,815 -0.16(-1.61%)
Jul 17, 2015 10.01 10.13 9.882 9.909 8,506,582 -0.10(-0.97%)
Jul 16, 2015 10.26 10.26 9.820 10.01 13,257,693 -0.14(-1.39%)
Jul 15, 2015 10.32 10.36 10.13 10.15 7,751,673 -0.14(-1.37%)
Jul 14, 2015 10.21 10.36 10.21 10.29 6,367,217 +0.06(+0.60%)
Jul 13, 2015 10.17 10.25 10.14 10.23 6,455,714 +0.12(+1.23%)
Jul 10, 2015 10.09 10.16 10.06 10.10 6,161,404 +0.13(+1.33%)
Jul 09, 2015 10.01 10.04 9.918 9.971 4,369,625 +0.11(+1.17%)
Jul 08, 2015 9.856 10.03 9.781 9.856 3,517,007 -0.06(-0.62%)
Jul 07, 2015 9.909 9.935 9.670 9.918 4,360,297 +0.04(+0.36%)
Jul 06, 2015 9.909 10.05 9.856 9.882 4,235,244 -0.12(-1.24%)
Jul 02, 2015 10.07 10.01 10.01 10.01 4,216,332 -0.03(-0.26%)
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.