Mgic Investment Corp (NY: MTG )

25.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.869 5.949 5.206 5.348 6,265,463 -0.42(-7.21%)
Jan 28, 2010 5.905 5.949 5.613 5.763 5,655,734 -0.07(-1.21%)
Jan 27, 2010 5.843 6.037 5.524 5.834 5,636,889 -0.04(-0.60%)
Jan 26, 2010 5.454 6.338 5.330 5.869 13,174,599 +0.51(+9.57%)
Jan 25, 2010 5.560 5.613 5.109 5.357 4,992,315 -0.08(-1.46%)
Jan 22, 2010 5.578 5.719 5.392 5.436 4,265,268 -0.17(-3.00%)
Jan 21, 2010 5.887 6.046 5.516 5.604 4,103,092 -0.33(-5.51%)
Jan 20, 2010 5.772 6.108 5.701 5.931 5,730,007 +0.19(+3.39%)
Jan 19, 2010 5.586 5.781 5.498 5.737 5,012,654 +0.18(+3.18%)
Jan 15, 2010 5.834 5.560 5.560 5.560 3,742,646 -0.35(-5.98%)
Jan 14, 2010 5.852 5.993 5.701 5.913 2,629,200 +0.01(+0.15%)
Jan 13, 2010 5.790 5.958 5.524 5.905 4,081,285 +0.23(+4.05%)
Jan 12, 2010 6.514 6.585 5.622 5.675 8,296,141 -0.50(-8.15%)
Jan 11, 2010 6.214 6.298 6.117 6.179 2,644,936 -0.03(-0.43%)
Jan 08, 2010 5.896 6.223 5.816 6.205 3,839,722 +0.23(+3.85%)
Jan 07, 2010 5.569 6.019 5.516 5.975 6,123,279 +0.43(+7.81%)
Jan 06, 2010 5.781 5.781 5.498 5.542 6,163,043 -0.21(-3.69%)
Jan 05, 2010 5.507 5.782 5.418 5.754 4,784,758 +0.27(+4.83%)
Jan 04, 2010 5.197 5.595 5.189 5.489 5,098,734 +0.38(+7.44%)
Dec 31, 2009 5.003 5.109 5.109 5.109 1,926,758 +0.09(+1.76%)
Dec 30, 2009 5.144 5.153 4.888 5.021 2,022,704 -0.15(-2.91%)
Dec 29, 2009 5.189 5.339 5.091 5.171 3,035,759 +0.05(+1.04%)
Dec 28, 2009 5.436 5.480 5.021 5.118 3,133,821 -0.18(-3.34%)
Dec 24, 2009 5.162 5.357 5.029 5.295 3,761,396 +0.20(+3.99%)
Dec 23, 2009 5.392 5.480 5.056 5.091 7,372,797 -0.53(-9.43%)
Dec 22, 2009 4.499 5.631 4.467 5.622 11,307,771 +1.11(+24.71%)
Dec 21, 2009 4.526 4.596 4.446 4.508 1,983,843 +0.05(+1.19%)
Dec 18, 2009 4.588 4.632 4.375 4.455 4,341,311 -0.11(-2.33%)
Dec 17, 2009 4.623 4.658 4.517 4.561 2,610,911 -0.10(-2.09%)
Dec 16, 2009 4.543 4.720 4.420 4.658 2,676,592 +0.24(+5.40%)
Dec 15, 2009 4.473 4.596 4.384 4.420 2,036,560 -0.11(-2.53%)
Dec 14, 2009 4.579 4.663 4.473 4.535 3,687,436 -0.03(-0.58%)
Dec 11, 2009 4.154 4.588 4.110 4.561 5,984,725 +0.50(+12.17%)
Dec 10, 2009 4.331 4.367 4.048 4.066 3,651,626 -0.24(-5.54%)
Dec 09, 2009 4.508 4.526 4.199 4.305 2,789,280 -0.14(-3.18%)
Dec 08, 2009 4.561 4.773 4.420 4.446 3,554,169 -0.13(-2.90%)
Dec 07, 2009 4.596 4.844 4.499 4.579 4,379,948 -0.05(-1.14%)
Dec 04, 2009 4.305 4.667 4.181 4.632 8,351,610 +0.54(+13.17%)
Dec 03, 2009 4.004 4.543 3.995 4.093 14,243,794 +0.34(+8.94%)
Dec 02, 2009 3.827 3.933 3.739 3.757 2,099,178 -0.07(-1.85%)
Dec 01, 2009 3.633 3.880 3.536 3.827 5,518,106 +0.29(+8.25%)
Nov 30, 2009 3.500 3.659 3.447 3.536 2,471,073 +0.02(+0.50%)
Nov 27, 2009 3.553 3.615 3.483 3.518 2,386,078 -0.11(-2.93%)
Nov 25, 2009 3.686 3.730 3.606 3.624 1,867,290 -0.04(-1.20%)
Nov 24, 2009 3.801 3.889 3.651 3.668 2,391,058 -0.13(-3.49%)
Nov 23, 2009 3.748 3.969 3.739 3.801 3,532,637 +0.14(+3.86%)
Nov 20, 2009 3.854 3.854 3.633 3.659 3,729,453 -0.23(-5.91%)
Nov 19, 2009 3.916 3.986 3.774 3.889 4,363,899 -0.16(-3.93%)
Nov 18, 2009 3.836 4.128 3.819 4.048 9,196,733 +0.29(+7.76%)
Nov 17, 2009 3.889 3.933 3.712 3.757 2,889,344 -0.13(-3.41%)
Nov 16, 2009 3.942 4.013 3.810 3.889 4,314,833 +0.02(+0.46%)
Nov 13, 2009 3.598 3.898 3.589 3.872 5,455,571 +0.25(+6.83%)
Nov 12, 2009 3.836 3.854 3.606 3.624 5,582,538 -0.07(-1.91%)
Nov 11, 2009 3.951 3.978 3.668 3.695 6,425,573 -0.15(-3.91%)
Nov 10, 2009 4.163 4.181 3.774 3.845 6,306,150 -0.34(-8.23%)
Nov 09, 2009 4.252 4.393 4.101 4.190 3,559,234 +0.06(+1.50%)
Nov 06, 2009 3.712 4.260 3.677 4.128 5,174,637 +0.34(+9.11%)
Nov 05, 2009 3.765 3.819 3.553 3.783 3,133,245 +0.11(+3.13%)
Nov 04, 2009 3.942 4.119 3.628 3.668 8,059,258 -0.10(-2.58%)
Nov 03, 2009 3.412 3.792 3.341 3.765 4,621,053 +0.29(+8.40%)
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.