Mgic Investment Corp (NY: MTG )

25.74 +0.36 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.435 6.497 6.302 6.391 4,391,030 -0.06(-0.96%)
Apr 28, 2016 6.470 6.559 6.426 6.453 4,940,380 -0.04(-0.68%)
Apr 27, 2016 6.488 6.603 6.461 6.497 5,673,230 +0.03(+0.41%)
Apr 26, 2016 6.461 6.523 6.400 6.470 5,398,154 +0.04(+0.69%)
Apr 25, 2016 6.435 6.497 6.364 6.426 4,259,285 -0.08(-1.22%)
Apr 22, 2016 6.479 6.585 6.417 6.506 8,244,304 +0.02(+0.27%)
Apr 21, 2016 6.568 6.612 6.470 6.488 4,140,221 -0.09(-1.34%)
Apr 20, 2016 6.187 6.665 6.170 6.576 10,935,203 +0.29(+4.64%)
Apr 19, 2016 6.709 6.780 6.285 6.285 16,383,951 -0.60(-8.73%)
Apr 18, 2016 6.762 6.903 6.709 6.886 4,448,473 +0.08(+1.17%)
Apr 15, 2016 6.806 6.866 6.771 6.806 2,938,840 -0.04(-0.52%)
Apr 14, 2016 6.842 6.921 6.780 6.842 5,396,814 -0.01(-0.13%)
Apr 13, 2016 6.594 6.939 6.585 6.850 6,496,738 +0.31(+4.73%)
Apr 12, 2016 6.347 6.585 6.258 6.541 6,122,202 +0.20(+3.21%)
Apr 11, 2016 6.523 6.554 6.294 6.338 5,546,931 -0.17(-2.58%)
Apr 08, 2016 6.400 6.621 6.391 6.506 2,748,466 +0.15(+2.36%)
Apr 07, 2016 6.391 6.435 6.320 6.355 3,774,983 -0.07(-1.10%)
Apr 06, 2016 6.426 6.497 6.373 6.426 2,665,494 -0.01(-0.14%)
Apr 05, 2016 6.550 6.594 6.435 6.435 5,414,234 -0.23(-3.45%)
Apr 04, 2016 6.833 6.842 6.647 6.665 2,995,476 -0.18(-2.58%)
Apr 01, 2016 6.753 6.877 6.682 6.842 3,185,974 +0.06(+0.91%)
Mar 31, 2016 6.753 6.833 6.638 6.780 4,917,045 +0.04(+0.52%)
Mar 30, 2016 6.700 6.859 6.634 6.744 8,368,610 +0.10(+1.46%)
Mar 29, 2016 6.453 6.665 6.364 6.647 6,178,115 +0.19(+2.87%)
Mar 28, 2016 6.506 6.559 6.435 6.461 3,257,114 -0.04(-0.54%)
Mar 24, 2016 6.479 6.497 6.497 6.497 4,192,913 -0.04(-0.68%)
Mar 23, 2016 6.797 6.815 6.541 6.541 3,561,194 -0.27(-4.02%)
Mar 22, 2016 6.868 6.895 6.771 6.815 4,210,620 -0.11(-1.53%)
Mar 21, 2016 7.001 7.080 6.864 6.921 3,691,383 -0.11(-1.63%)
Mar 18, 2016 6.948 7.195 6.939 7.036 6,302,022 +0.14(+2.05%)
Mar 17, 2016 6.674 6.926 6.647 6.895 3,392,204 +0.20(+3.04%)
Mar 16, 2016 6.523 6.709 6.514 6.691 3,005,984 +0.14(+2.16%)
Mar 15, 2016 6.718 6.771 6.501 6.550 4,209,582 -0.21(-3.14%)
Mar 14, 2016 6.638 6.819 6.621 6.762 4,261,326 +0.11(+1.59%)
Mar 11, 2016 6.594 6.665 6.523 6.656 4,432,931 +0.16(+2.45%)
Mar 10, 2016 6.550 6.576 6.417 6.497 3,922,617 -0.02(-0.27%)
Mar 09, 2016 6.612 6.638 6.461 6.514 2,892,904 -0.08(-1.21%)
Mar 08, 2016 6.629 6.656 6.465 6.594 6,900,532 -0.10(-1.45%)
Mar 07, 2016 6.629 6.718 6.612 6.691 3,851,502 +0.02(+0.26%)
Mar 04, 2016 6.735 6.797 6.638 6.674 4,176,852 -0.02(-0.26%)
Mar 03, 2016 6.568 6.718 6.532 6.691 4,275,571 +0.13(+2.02%)
Mar 02, 2016 6.506 6.594 6.435 6.559 4,423,439 +0.06(+0.95%)
Mar 01, 2016 6.099 6.554 6.081 6.497 10,522,604 +0.45(+7.46%)
Feb 29, 2016 6.117 6.139 6.011 6.046 6,847,259 -0.08(-1.30%)
Feb 26, 2016 6.037 6.170 6.037 6.126 7,677,212 +0.13(+2.21%)
Feb 25, 2016 5.887 6.055 5.869 5.993 3,749,556 +0.12(+2.11%)
Feb 24, 2016 5.825 5.913 5.710 5.869 3,158,163 -0.04(-0.60%)
Feb 23, 2016 5.966 6.011 5.754 5.905 8,114,894 -0.09(-1.47%)
Feb 22, 2016 5.993 6.050 5.958 5.993 9,405,380 +0.06(+1.04%)
Feb 19, 2016 5.993 6.037 5.900 5.931 5,569,731 -0.08(-1.32%)
Feb 18, 2016 6.019 6.028 5.891 6.011 2,616,595 +0.00(+0.00%)
Feb 17, 2016 5.984 6.055 5.905 6.011 4,851,989 +0.09(+1.49%)
Feb 16, 2016 6.090 6.123 5.825 5.922 7,448,217 -0.07(-1.18%)
Feb 12, 2016 5.754 5.993 5.993 5.993 6,346,615 +0.33(+5.77%)
Feb 11, 2016 5.631 5.709 5.480 5.666 4,414,510 -0.09(-1.54%)
Feb 10, 2016 5.622 5.847 5.569 5.754 7,690,805 +0.16(+2.84%)
Feb 09, 2016 5.445 5.648 5.410 5.595 8,701,995 +0.06(+1.12%)
Feb 08, 2016 5.692 5.781 5.343 5.533 8,524,302 -0.25(-4.28%)
Feb 05, 2016 5.896 5.993 5.781 5.781 5,861,099 -0.13(-2.24%)
Feb 04, 2016 5.728 5.940 5.710 5.913 7,103,844 +0.19(+3.24%)
Feb 03, 2016 5.799 5.799 5.507 5.728 6,274,236 +0.00(+0.00%)
Feb 02, 2016 5.896 5.896 5.631 5.728 10,122,843 -0.23(-3.86%)
Feb 01, 2016 5.887 6.037 5.745 5.958 10,166,748 +0.11(+1.81%)
Jan 29, 2016 5.648 5.852 5.635 5.852 9,748,870 +0.22(+3.92%)
Jan 28, 2016 5.781 5.790 5.551 5.631 7,822,063 +0.04(+0.79%)
Jan 27, 2016 5.250 5.745 5.167 5.586 16,353,595 +0.29(+5.51%)
Jan 26, 2016 5.021 5.295 5.003 5.295 11,946,343 +0.29(+5.83%)
Jan 25, 2016 5.551 5.578 4.976 5.003 15,019,938 -0.57(-10.16%)
Jan 22, 2016 5.754 5.781 5.533 5.569 13,795,121 -0.05(-0.94%)
Jan 21, 2016 6.311 6.355 5.613 5.622 22,352,200 -0.83(-12.88%)
Jan 20, 2016 6.320 6.514 6.095 6.453 8,162,866 -0.03(-0.41%)
Jan 19, 2016 6.559 6.674 6.417 6.479 7,260,945 -0.07(-1.08%)
Jan 15, 2016 6.497 6.550 6.550 6.550 7,873,790 -0.15(-2.24%)
Jan 14, 2016 6.718 6.802 6.479 6.700 7,750,402 +0.01(+0.13%)
Jan 13, 2016 6.797 6.921 6.621 6.691 7,965,440 -0.11(-1.56%)
Jan 12, 2016 6.956 7.009 6.647 6.797 8,892,023 -0.11(-1.54%)
Jan 11, 2016 7.018 7.098 6.868 6.903 10,350,044 -0.07(-1.01%)
Jan 08, 2016 7.266 7.301 6.926 6.974 5,165,013 -0.26(-3.55%)
Jan 07, 2016 7.310 7.451 7.200 7.230 5,298,796 -0.22(-2.97%)
Jan 06, 2016 7.558 7.637 7.425 7.451 4,641,582 -0.20(-2.66%)
Jan 05, 2016 7.664 7.708 7.602 7.655 6,096,841 +0.03(+0.35%)
Jan 04, 2016 7.681 7.681 7.549 7.628 5,633,847 -0.18(-2.26%)
Dec 31, 2015 7.867 7.805 7.805 7.805 5,906,869 -0.07(-0.90%)
Dec 30, 2015 7.946 7.955 7.752 7.876 3,911,016 -0.10(-1.22%)
Dec 29, 2015 7.991 8.008 7.920 7.973 2,669,030 +0.04(+0.56%)
Dec 28, 2015 8.008 8.017 7.885 7.929 2,105,849 -0.10(-1.21%)
Dec 24, 2015 7.973 8.026 8.026 8.026 4,163,273 +0.01(+0.11%)
Dec 23, 2015 8.061 8.088 7.991 8.017 2,751,051 +0.02(+0.22%)
Dec 22, 2015 7.867 8.017 7.849 7.999 6,625,127 +0.14(+1.80%)
Dec 21, 2015 7.823 7.867 7.779 7.858 3,727,870 +0.06(+0.79%)
Dec 18, 2015 7.911 8.008 7.787 7.796 9,027,140 -0.12(-1.56%)
Dec 17, 2015 7.973 8.017 7.840 7.920 4,971,430 -0.02(-0.22%)
Dec 16, 2015 8.097 8.141 7.885 7.938 8,581,976 -0.08(-0.99%)
Dec 15, 2015 8.017 8.088 7.973 8.017 4,810,649 +0.03(+0.33%)
Dec 14, 2015 8.044 8.159 7.858 7.991 5,391,102 -0.05(-0.66%)
Dec 11, 2015 8.106 8.229 8.017 8.044 6,200,604 -0.20(-2.47%)
Dec 10, 2015 8.159 8.357 8.132 8.247 3,771,764 +0.08(+0.97%)
Dec 09, 2015 8.070 8.243 8.066 8.167 3,458,756 +0.06(+0.76%)
Dec 08, 2015 8.132 8.176 7.964 8.106 2,983,566 -0.11(-1.29%)
Dec 07, 2015 8.300 8.353 8.167 8.212 2,856,150 -0.11(-1.38%)
Dec 04, 2015 8.159 8.353 8.150 8.327 6,366,689 +0.16(+1.95%)
Dec 03, 2015 8.450 8.459 8.150 8.167 3,969,438 -0.26(-3.04%)
Dec 02, 2015 8.512 8.539 8.406 8.424 3,385,750 -0.11(-1.24%)
Dec 01, 2015 8.450 8.543 8.393 8.530 3,716,495 +0.10(+1.15%)
Nov 30, 2015 8.397 8.486 8.371 8.433 3,879,972 +0.04(+0.53%)
Nov 27, 2015 8.450 8.477 8.353 8.388 1,503,135 -0.08(-0.94%)
Nov 25, 2015 8.477 8.468 8.468 8.468 1,993,166 -0.02(-0.21%)
Nov 24, 2015 8.397 8.503 8.380 8.486 3,962,630 +0.04(+0.42%)
Nov 23, 2015 8.415 8.521 8.397 8.450 2,989,043 +0.04(+0.42%)
Nov 20, 2015 8.415 8.464 8.380 8.415 2,760,376 +0.04(+0.53%)
Nov 19, 2015 8.415 8.418 8.300 8.371 3,052,509 -0.06(-0.73%)
Nov 18, 2015 8.273 8.477 8.273 8.433 5,312,833 +0.17(+2.03%)
Nov 17, 2015 8.238 8.424 8.195 8.265 5,553,044 +0.04(+0.43%)
Nov 16, 2015 8.185 8.273 7.991 8.229 8,626,326 -0.03(-0.32%)
Nov 13, 2015 8.026 8.322 8.008 8.256 8,447,052 +0.18(+2.19%)
Nov 12, 2015 8.203 8.256 8.053 8.079 5,041,042 -0.22(-2.66%)
Nov 11, 2015 8.406 8.424 8.256 8.300 2,730,823 -0.11(-1.26%)
Nov 10, 2015 8.424 8.441 8.212 8.406 3,298,802 -0.03(-0.31%)
Nov 09, 2015 8.468 8.636 8.336 8.433 5,267,635 -0.06(-0.73%)
Nov 06, 2015 8.477 8.556 8.371 8.494 5,187,090 +0.03(+0.31%)
Nov 05, 2015 8.273 8.477 8.273 8.468 3,411,859 +0.19(+2.24%)
Nov 04, 2015 8.433 8.433 8.238 8.282 6,548,673 -0.13(-1.58%)
Nov 03, 2015 8.318 8.450 8.287 8.415 5,386,343 +0.06(+0.74%)
Nov 02, 2015 8.309 8.424 8.273 8.353 4,307,454 +0.04(+0.53%)
Oct 30, 2015 8.335 8.380 8.260 8.309 5,117,314 -0.04(-0.42%)
Oct 29, 2015 8.159 8.388 8.123 8.344 6,570,186 +0.15(+1.83%)
Oct 28, 2015 7.964 8.238 7.964 8.194 7,747,676 +0.23(+2.89%)
Oct 27, 2015 8.468 8.468 7.840 7.964 14,339,707 -0.54(-6.34%)
Oct 26, 2015 8.459 8.539 8.419 8.503 3,691,138 +0.04(+0.52%)
Oct 23, 2015 8.371 8.459 8.304 8.459 4,939,453 +0.12(+1.48%)
Oct 22, 2015 8.273 8.433 8.273 8.335 6,201,742 +0.11(+1.40%)
Oct 21, 2015 8.353 8.371 8.159 8.220 9,209,011 -0.10(-1.17%)
Oct 20, 2015 8.733 8.751 8.300 8.318 15,484,355 -0.42(-4.76%)
Oct 19, 2015 8.609 8.804 8.609 8.733 5,264,514 +0.07(+0.82%)
Oct 16, 2015 8.839 8.883 8.548 8.662 10,653,593 -0.15(-1.71%)
Oct 15, 2015 8.830 8.857 8.574 8.813 10,530,081 +0.34(+3.96%)
Oct 14, 2015 8.556 8.583 8.433 8.477 6,368,479 -0.07(-0.83%)
Oct 13, 2015 8.636 8.698 8.512 8.548 4,257,021 -0.15(-1.73%)
Oct 12, 2015 8.715 8.777 8.601 8.698 4,809,770 +0.19(+2.18%)
Oct 09, 2015 8.654 8.742 8.468 8.512 3,581,896 -0.15(-1.73%)
Oct 08, 2015 8.618 8.685 8.464 8.662 4,425,348 +0.02(+0.20%)
Oct 07, 2015 8.565 8.662 8.387 8.645 4,919,227 +0.11(+1.24%)
Oct 06, 2015 8.548 8.601 8.472 8.539 4,191,719 +0.02(+0.21%)
Oct 05, 2015 8.380 8.592 8.362 8.521 4,812,316 +0.20(+2.44%)
Oct 02, 2015 8.088 8.331 7.946 8.318 5,972,285 +0.11(+1.40%)
Oct 01, 2015 8.194 8.300 8.070 8.203 6,224,152 +0.02(+0.22%)
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%)
Jul 01, 2015 10.22 10.23 9.953 10.03 13,888,046 -0.03(-0.26%)
Jun 30, 2015 9.997 10.16 9.856 10.06 7,267,053 +0.10(+0.98%)
Jun 29, 2015 9.997 10.18 9.953 9.962 5,991,715 -0.19(-1.83%)
Jun 26, 2015 10.11 10.21 10.09 10.15 6,309,166 +0.04(+0.44%)
Jun 25, 2015 10.04 10.18 10.02 10.10 5,575,429 +0.10(+0.97%)
Jun 24, 2015 9.988 10.06 9.953 10.01 10,126,274 +0.00(+0.00%)
Jun 23, 2015 10.11 10.15 9.997 10.01 7,229,183 -0.08(-0.79%)
Jun 22, 2015 10.13 10.16 10.01 10.09 4,408,807 +0.02(+0.18%)
Jun 19, 2015 9.988 10.08 9.944 10.07 8,540,141 +0.07(+0.71%)
Jun 18, 2015 9.935 9.997 9.900 9.997 6,640,188 +0.11(+1.07%)
Jun 17, 2015 9.962 9.962 9.785 9.891 6,058,364 -0.04(-0.44%)
Jun 16, 2015 9.856 10.02 9.803 9.935 5,053,867 +0.07(+0.72%)
Jun 15, 2015 9.856 9.922 9.785 9.865 5,645,406 -0.08(-0.80%)
Jun 12, 2015 9.873 9.988 9.794 9.944 4,989,617 +0.04(+0.45%)
Jun 11, 2015 9.803 9.931 9.750 9.900 4,722,958 +0.12(+1.27%)
Jun 10, 2015 9.675 9.820 9.617 9.776 4,953,369 +0.14(+1.47%)
Jun 09, 2015 9.705 9.705 9.546 9.635 4,115,769 -0.04(-0.46%)
Jun 08, 2015 9.582 9.723 9.555 9.679 4,576,875 +0.09(+0.92%)
Jun 05, 2015 9.617 9.679 9.546 9.591 2,678,158 -0.03(-0.28%)
Jun 04, 2015 9.608 9.767 9.493 9.617 4,961,984 -0.05(-0.55%)
Jun 03, 2015 9.591 9.697 9.537 9.670 6,273,273 +0.10(+1.02%)
Jun 02, 2015 9.476 9.635 9.458 9.573 2,808,816 +0.06(+0.65%)
Jun 01, 2015 9.652 9.688 9.484 9.511 3,355,805 -0.08(-0.83%)
May 29, 2015 9.546 9.741 9.502 9.591 6,673,688 +0.04(+0.37%)
May 28, 2015 9.582 9.595 9.431 9.555 3,665,113 -0.04(-0.37%)
May 27, 2015 9.467 9.591 9.387 9.591 3,069,746 +0.13(+1.40%)
May 26, 2015 9.458 9.484 9.343 9.458 8,058,654 -0.04(-0.47%)
May 22, 2015 9.591 9.502 9.502 9.502 3,098,357 -0.08(-0.83%)
May 21, 2015 9.555 9.635 9.511 9.582 5,663,112 +0.00(+0.00%)
May 20, 2015 9.449 9.599 9.431 9.582 3,722,881 +0.13(+1.40%)
May 19, 2015 9.537 9.582 9.440 9.449 4,056,143 -0.09(-0.93%)
May 18, 2015 9.458 9.573 9.449 9.537 4,902,964 +0.06(+0.65%)
May 15, 2015 9.635 9.635 9.449 9.476 4,181,183 -0.17(-1.74%)
May 14, 2015 9.511 9.679 9.431 9.644 9,520,537 +0.16(+1.68%)
May 13, 2015 9.484 9.591 9.449 9.484 4,476,296 +0.02(+0.19%)
May 12, 2015 9.493 9.511 9.308 9.467 4,210,668 -0.09(-0.93%)
May 11, 2015 9.378 9.644 9.334 9.555 6,263,409 +0.16(+1.69%)
May 08, 2015 9.361 9.591 9.325 9.396 8,418,641 +0.13(+1.43%)
May 07, 2015 9.131 9.299 9.096 9.263 2,883,086 +0.11(+1.16%)
May 06, 2015 9.237 9.246 9.060 9.157 5,469,905 -0.06(-0.67%)
May 05, 2015 9.334 9.343 9.166 9.219 6,784,424 -0.07(-0.76%)
May 04, 2015 9.210 9.352 9.166 9.290 7,554,123 +0.13(+1.45%)
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.