Mgic Investment Corp (NY: MTG )

25.71 +0.29 (+1.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.166 3.447 1.989 3.430 0 +1.30(+61.00%)
Oct 30, 2008 2.873 3.209 1.980 2.130 34,319,056 -0.49(-18.86%)
Oct 29, 2008 1.741 3.262 1.538 2.625 17,672,126 +0.74(+39.44%)
Oct 28, 2008 2.272 2.272 1.397 1.883 11,538,683 -0.02(-0.93%)
Oct 27, 2008 2.802 2.802 1.892 1.900 4,755,739 -0.57(-22.94%)
Oct 24, 2008 2.342 2.563 2.130 2.466 7,107,907 +0.07(+2.95%)
Oct 23, 2008 3.739 3.739 2.307 2.395 7,343,672 -1.27(-34.70%)
Oct 22, 2008 4.216 4.305 3.430 3.668 4,856,096 -0.64(-14.78%)
Oct 21, 2008 4.667 4.729 4.243 4.305 3,977,403 -0.36(-7.77%)
Oct 20, 2008 5.074 5.215 4.570 4.667 4,925,258 -0.18(-3.65%)
Oct 17, 2008 5.524 5.940 4.676 4.844 0 -0.77(-13.70%)
Oct 16, 2008 5.242 5.701 4.694 5.613 4,908,093 +0.62(+12.39%)
Oct 15, 2008 5.127 5.295 4.950 4.994 2,350,787 -0.44(-8.13%)
Oct 14, 2008 6.046 6.196 5.171 5.436 5,974,357 -0.04(-0.65%)
Oct 13, 2008 5.949 6.046 4.950 5.471 3,360,598 +0.07(+1.31%)
Oct 10, 2008 4.278 5.533 3.819 5.401 0 +0.88(+19.34%)
Oct 09, 2008 6.143 6.320 4.252 4.526 4,213,244 -1.50(-24.93%)
Oct 08, 2008 5.516 6.541 5.304 6.028 2,807,607 +0.23(+3.96%)
Oct 07, 2008 7.133 7.133 5.781 5.799 2,481,061 -1.13(-16.33%)
Oct 06, 2008 6.700 7.337 6.187 6.930 3,290,589 +0.08(+1.16%)
Oct 03, 2008 7.390 7.876 6.647 6.850 0 -0.19(-2.76%)
Oct 02, 2008 7.504 7.779 6.956 7.045 1,813,324 -0.41(-5.46%)
Oct 01, 2008 6.019 7.451 5.896 7.451 2,331,746 +1.24(+19.91%)
Sep 30, 2008 6.797 6.797 5.922 6.214 2,252,517 +0.27(+4.61%)
Sep 29, 2008 6.983 7.071 5.374 5.940 2,353,259 -1.00(-14.39%)
Sep 26, 2008 6.497 7.151 6.214 6.939 0 -0.11(-1.63%)
Sep 25, 2008 7.160 7.725 6.956 7.054 2,185,661 +0.12(+1.79%)
Sep 24, 2008 6.824 8.088 6.364 6.930 2,412,609 +0.55(+8.59%)
Sep 23, 2008 6.541 7.009 6.214 6.382 2,613,737 +0.21(+3.44%)
Sep 22, 2008 8.601 8.972 6.064 6.170 4,301,504 -2.86(-31.64%)
Sep 19, 2008 9.025 9.025 7.098 9.025 84,170 +0.63(+7.47%)
Sep 18, 2008 5.250 8.397 4.994 8.397 14,537,482 +3.59(+74.63%)
Sep 17, 2008 5.197 5.807 4.747 4.809 8,146,665 -0.40(-7.64%)
Sep 16, 2008 4.367 5.206 4.243 5.206 7,026,867 +0.48(+10.09%)
Sep 15, 2008 5.392 5.816 4.729 4.729 9,089,711 -1.29(-21.44%)
Sep 12, 2008 5.807 6.514 5.657 6.019 0 +0.11(+1.79%)
Sep 11, 2008 5.392 6.152 5.304 5.913 9,603,254 +0.15(+2.61%)
Sep 10, 2008 6.603 6.983 5.410 5.763 15,507,291 -0.80(-12.13%)
Sep 09, 2008 7.478 7.955 6.514 6.559 8,420,637 -1.22(-15.68%)
Sep 08, 2008 9.007 9.290 7.761 7.779 13,785,455 -0.36(-4.45%)
Sep 05, 2008 7.938 8.229 7.699 8.141 0 -0.11(-1.39%)
Sep 04, 2008 8.327 8.777 8.061 8.256 11,020,769 -0.41(-4.69%)
Sep 03, 2008 7.549 9.043 7.363 8.662 10,240,201 +1.06(+13.95%)
Sep 02, 2008 7.655 8.008 7.248 7.602 5,996,422 +0.17(+2.26%)
Aug 29, 2008 6.895 7.646 6.744 7.434 0 +0.39(+5.52%)
Aug 28, 2008 6.541 7.080 6.506 7.045 9,125,971 +0.83(+13.37%)
Aug 27, 2008 6.417 6.594 6.170 6.214 4,599,021 +0.20(+3.38%)
Aug 26, 2008 5.922 6.249 5.763 6.011 3,246,975 +0.11(+1.80%)
Aug 25, 2008 6.108 6.161 5.825 5.905 2,762,703 -0.26(-4.16%)
Aug 22, 2008 6.028 6.294 5.648 6.161 0 +0.29(+4.97%)
Aug 21, 2008 5.701 6.240 5.595 5.869 4,019,842 -0.16(-2.64%)
Aug 20, 2008 6.408 6.435 5.560 6.028 6,178,720 -0.37(-5.80%)
Aug 19, 2008 7.116 7.328 6.294 6.400 5,784,626 -0.83(-11.49%)
Aug 18, 2008 7.628 7.752 7.027 7.230 4,605,946 -0.34(-4.55%)
Aug 15, 2008 7.292 7.584 7.098 7.575 0 +0.68(+9.87%)
Aug 14, 2008 6.267 7.284 6.187 6.895 5,387,734 +0.61(+9.70%)
Aug 13, 2008 6.514 6.674 6.223 6.285 3,644,219 -0.28(-4.31%)
Aug 12, 2008 6.780 6.886 6.364 6.568 4,298,668 -0.35(-5.11%)
Aug 11, 2008 6.497 7.133 6.479 6.921 3,469,499 +0.40(+6.10%)
Aug 08, 2008 6.196 6.850 6.019 6.523 4,594,099 +0.34(+5.58%)
Aug 07, 2008 6.877 6.939 6.117 6.179 5,696,476 -0.89(-12.63%)
Aug 06, 2008 6.895 7.257 6.709 7.071 4,137,782 -0.01(-0.12%)
Aug 05, 2008 6.497 7.177 6.497 7.080 6,289,840 +0.57(+8.83%)
Aug 04, 2008 6.028 6.585 5.922 6.506 5,444,859 +0.27(+4.40%)
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.