Mgic Investment Corp (NY: MTG )

25.74 +0.36 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 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 34,317,952 -0.50(-18.86%)
Oct 29, 2008 1.741 3.262 1.538 2.625 17,671,556 +0.74(+39.44%)
Oct 28, 2008 2.272 2.272 1.397 1.883 11,538,311 -0.02(-0.93%)
Oct 27, 2008 2.802 2.802 1.892 1.900 4,755,586 -0.57(-22.94%)
Oct 24, 2008 2.342 2.563 2.130 2.466 7,107,678 +0.07(+2.95%)
Oct 23, 2008 3.739 3.739 2.307 2.396 7,343,435 -1.27(-34.70%)
Oct 22, 2008 4.216 4.305 3.430 3.668 4,855,939 -0.64(-14.78%)
Oct 21, 2008 4.667 4.729 4.243 4.305 3,977,275 -0.36(-7.77%)
Oct 20, 2008 5.074 5.215 4.570 4.667 4,925,099 -0.18(-3.65%)
Oct 17, 2008 5.525 5.940 4.676 4.844 0 -0.77(-13.70%)
Oct 16, 2008 5.242 5.701 4.694 5.613 4,907,935 +0.62(+12.39%)
Oct 15, 2008 5.127 5.295 4.950 4.994 2,350,711 -0.44(-8.13%)
Oct 14, 2008 6.046 6.196 5.171 5.436 5,974,165 -0.04(-0.65%)
Oct 13, 2008 5.949 6.046 4.950 5.472 3,360,490 +0.07(+1.31%)
Oct 10, 2008 4.278 5.534 3.819 5.401 0 +0.88(+19.34%)
Oct 09, 2008 6.143 6.320 4.252 4.526 4,213,109 -1.50(-24.93%)
Oct 08, 2008 5.516 6.541 5.304 6.029 2,807,516 +0.23(+3.96%)
Oct 07, 2008 7.133 7.133 5.781 5.799 2,480,981 -1.13(-16.33%)
Oct 06, 2008 6.700 7.337 6.188 6.930 3,290,483 +0.08(+1.16%)
Oct 03, 2008 7.390 7.876 6.647 6.851 0 -0.19(-2.76%)
Oct 02, 2008 7.505 7.779 6.957 7.045 1,813,266 -0.41(-5.46%)
Oct 01, 2008 6.020 7.452 5.896 7.452 2,331,671 +1.24(+19.91%)
Sep 30, 2008 6.798 6.798 5.922 6.214 2,252,444 +0.27(+4.61%)
Sep 29, 2008 6.983 7.072 5.374 5.940 2,353,183 -1.00(-14.40%)
Sep 26, 2008 6.497 7.151 6.214 6.939 0 -0.11(-1.63%)
Sep 25, 2008 7.160 7.726 6.957 7.054 2,185,591 +0.12(+1.79%)
Sep 24, 2008 6.824 8.088 6.364 6.930 2,412,532 +0.55(+8.59%)
Sep 23, 2008 6.541 7.010 6.214 6.382 2,613,653 +0.21(+3.44%)
Sep 22, 2008 8.601 8.972 6.064 6.170 4,301,365 -2.86(-31.64%)
Sep 19, 2008 9.025 9.025 7.098 9.025 84,167 +0.63(+7.47%)
Sep 18, 2008 5.251 8.398 4.994 8.398 14,537,013 +3.59(+74.63%)
Sep 17, 2008 5.198 5.808 4.747 4.809 8,146,402 -0.40(-7.64%)
Sep 16, 2008 4.367 5.206 4.243 5.206 7,026,640 +0.48(+10.09%)
Sep 15, 2008 5.392 5.816 4.729 4.729 9,089,418 -1.29(-21.44%)
Sep 12, 2008 5.808 6.515 5.657 6.020 0 +0.11(+1.79%)
Sep 11, 2008 5.392 6.152 5.304 5.914 9,602,945 +0.15(+2.61%)
Sep 10, 2008 6.603 6.983 5.410 5.763 15,506,791 -0.80(-12.13%)
Sep 09, 2008 7.478 7.956 6.515 6.559 8,420,366 -1.22(-15.68%)
Sep 08, 2008 9.007 9.290 7.761 7.779 13,785,011 -0.36(-4.45%)
Sep 05, 2008 7.938 8.230 7.699 8.141 0 -0.11(-1.39%)
Sep 04, 2008 8.327 8.778 8.062 8.256 11,020,414 -0.41(-4.69%)
Sep 03, 2008 7.549 9.043 7.363 8.663 10,239,871 +1.06(+13.95%)
Sep 02, 2008 7.655 8.009 7.248 7.602 5,996,228 +0.17(+2.26%)
Aug 29, 2008 6.895 7.646 6.745 7.434 0 +0.39(+5.52%)
Aug 28, 2008 6.541 7.080 6.506 7.045 9,125,677 +0.83(+13.37%)
Aug 27, 2008 6.417 6.594 6.170 6.214 4,598,873 +0.20(+3.38%)
Aug 26, 2008 5.922 6.250 5.763 6.011 3,246,870 +0.11(+1.80%)
Aug 25, 2008 6.108 6.161 5.825 5.905 2,762,614 -0.26(-4.16%)
Aug 22, 2008 6.029 6.294 5.649 6.161 0 +0.29(+4.97%)
Aug 21, 2008 5.701 6.241 5.595 5.869 4,019,713 -0.16(-2.64%)
Aug 20, 2008 6.409 6.435 5.560 6.029 6,178,521 -0.37(-5.80%)
Aug 19, 2008 7.116 7.328 6.294 6.400 5,784,440 -0.83(-11.49%)
Aug 18, 2008 7.628 7.752 7.027 7.231 4,605,798 -0.34(-4.55%)
Aug 15, 2008 7.293 7.584 7.098 7.575 0 +0.68(+9.87%)
Aug 14, 2008 6.267 7.284 6.188 6.895 5,387,561 +0.61(+9.70%)
Aug 13, 2008 6.515 6.674 6.223 6.285 3,644,101 -0.28(-4.31%)
Aug 12, 2008 6.780 6.886 6.364 6.568 4,298,530 -0.35(-5.11%)
Aug 11, 2008 6.497 7.133 6.479 6.921 3,469,387 +0.40(+6.10%)
Aug 08, 2008 6.196 6.851 6.020 6.524 4,593,951 +0.34(+5.58%)
Aug 07, 2008 6.877 6.939 6.117 6.179 5,696,292 -0.89(-12.63%)
Aug 06, 2008 6.895 7.257 6.709 7.072 4,137,648 -0.01(-0.12%)
Aug 05, 2008 6.497 7.178 6.497 7.080 6,289,637 +0.57(+8.83%)
Aug 04, 2008 6.029 6.585 5.922 6.506 5,444,684 +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.