Mgic Investment Corp (NY: MTG )

25.04 -0.32 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 59.89 60.37 59.75 60.11 450,606 +0.17(+0.28%)
Nov 29, 2004 59.88 60.55 59.12 59.94 446,194 +0.07(+0.12%)
Nov 26, 2004 59.84 60.32 59.81 59.87 122,635 +0.03(+0.04%)
Nov 24, 2004 59.57 60.13 59.44 59.84 218,232 +0.36(+0.61%)
Nov 23, 2004 59.81 60.24 58.58 59.48 473,911 -0.34(-0.56%)
Nov 22, 2004 60.11 60.11 59.26 59.81 473,798 +0.08(+0.13%)
Nov 19, 2004 60.23 60.43 59.74 59.74 306,023 -0.62(-1.03%)
Nov 18, 2004 60.19 60.55 59.87 60.35 368,132 +0.05(+0.09%)
Nov 17, 2004 59.93 60.63 59.91 60.30 770,658 +0.86(+1.44%)
Nov 16, 2004 59.90 60.22 59.36 59.44 367,001 -0.46(-0.77%)
Nov 15, 2004 59.70 59.94 59.09 59.90 674,269 +0.68(+1.15%)
Nov 12, 2004 59.18 59.22 58.12 59.22 495,067 +0.59(+1.01%)
Nov 11, 2004 58.34 58.78 58.08 58.63 347,429 +0.51(+0.88%)
Nov 10, 2004 58.36 58.56 57.99 58.12 257,149 -0.02(-0.03%)
Nov 09, 2004 58.32 58.56 57.51 58.14 557,290 +0.04(+0.06%)
Nov 08, 2004 58.60 58.60 57.81 58.10 575,730 -0.68(-1.16%)
Nov 05, 2004 59.44 59.66 58.60 58.78 1,309,847 +1.37(+2.39%)
Nov 04, 2004 56.31 57.61 56.17 57.41 994,886 +1.10(+1.95%)
Nov 03, 2004 57.99 58.52 56.07 56.31 1,038,668 -1.61(-2.78%)
Nov 02, 2004 56.74 57.99 56.62 57.92 685,469 +1.60(+2.84%)
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.