Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

21.19 +0.09 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.475 5.600 5.466 5.493 9,754,701 -0.03(-0.48%)
May 30, 2013 5.520 5.600 5.466 5.520 11,235,021 +0.02(+0.32%)
May 29, 2013 5.626 5.751 5.422 5.502 12,417,734 -0.24(-4.18%)
May 28, 2013 5.458 5.778 5.458 5.742 15,190,171 +0.38(+7.13%)
May 24, 2013 5.431 5.458 5.253 5.360 6,697,647 -0.09(-1.63%)
May 23, 2013 5.235 5.555 5.164 5.449 12,049,777 +0.10(+1.83%)
May 22, 2013 5.618 5.813 5.218 5.351 17,336,952 -0.27(-4.75%)
May 21, 2013 5.546 5.671 5.538 5.618 11,112,505 +0.14(+2.60%)
May 20, 2013 5.360 5.573 5.342 5.475 11,420,689 +0.08(+1.48%)
May 17, 2013 5.360 5.466 5.298 5.395 10,343,230 +0.10(+1.85%)
May 16, 2013 5.644 5.644 5.253 5.298 16,389,599 -0.21(-3.87%)
May 15, 2013 5.493 5.866 5.351 5.511 21,330,198 +0.34(+6.53%)
May 13, 2013 5.066 5.209 5.049 5.173 11,471,361 +0.06(+1.22%)
May 10, 2013 5.173 5.218 5.066 5.111 10,237,013 -0.01(-0.17%)
May 09, 2013 4.986 5.200 4.986 5.120 15,164,281 +0.11(+2.13%)
May 08, 2013 5.093 5.164 4.942 5.013 14,962,554 -0.05(-1.05%)
May 07, 2013 5.013 5.253 4.898 5.066 22,049,296 +0.17(+3.45%)
May 06, 2013 4.675 5.102 4.666 4.898 19,661,514 +0.22(+4.75%)
May 03, 2013 4.755 4.880 4.649 4.675 9,143,203 -0.01(-0.19%)
May 02, 2013 4.586 4.791 4.524 4.684 9,339,311 +0.13(+2.93%)
May 01, 2013 4.684 4.715 4.489 4.551 12,704,175 -0.25(-5.19%)
Apr 30, 2013 4.435 4.951 4.376 4.800 27,730,484 -0.07(-1.46%)
Apr 29, 2013 4.880 4.969 4.755 4.871 10,890,286 +0.12(+2.62%)
Apr 26, 2013 4.755 4.816 4.684 4.746 8,274,404 -0.04(-0.74%)
Apr 25, 2013 4.773 4.942 4.746 4.782 14,329,244 +0.08(+1.70%)
Apr 24, 2013 4.569 4.720 4.515 4.702 8,467,602 +0.12(+2.52%)
Apr 23, 2013 4.524 4.640 4.489 4.586 10,849,935 +0.12(+2.79%)
Apr 22, 2013 4.480 4.542 4.320 4.462 11,190,587 +0.03(+0.60%)
Apr 19, 2013 4.213 4.542 4.186 4.435 13,278,960 +0.20(+4.83%)
Apr 18, 2013 4.275 4.338 4.044 4.231 11,433,077 -0.03(-0.63%)
Apr 17, 2013 4.453 4.506 4.231 4.258 16,620,404 -0.26(-5.71%)
Apr 16, 2013 4.586 4.622 4.364 4.515 18,805,984 +0.03(+0.59%)
Apr 15, 2013 4.569 4.666 4.462 4.489 13,962,129 -0.10(-2.13%)
Apr 12, 2013 4.622 4.684 4.533 4.586 8,467,578 -0.09(-1.90%)
Apr 11, 2013 4.666 4.804 4.604 4.675 15,083,410 -0.02(-0.38%)
Apr 10, 2013 4.604 4.813 4.595 4.693 21,493,304 +0.12(+2.52%)
Apr 09, 2013 4.986 5.138 4.560 4.578 43,825,620 -0.27(-5.50%)
Apr 08, 2013 4.480 4.853 4.400 4.844 35,699,484 +0.45(+10.32%)
Apr 05, 2013 4.204 4.431 4.178 4.391 13,095,045 +0.06(+1.44%)
Apr 04, 2013 4.302 4.498 4.178 4.329 13,768,383 +0.00(+0.00%)
Apr 03, 2013 4.444 4.480 4.213 4.329 13,516,496 -0.12(-2.60%)
Apr 02, 2013 4.498 4.578 4.382 4.444 14,850,133 -0.01(-0.20%)
Apr 01, 2013 4.409 4.586 4.302 4.453 26,247,156 +0.05(+1.21%)
Mar 28, 2013 4.053 4.400 4.044 4.400 43,383,212 +0.31(+7.61%)
Mar 27, 2013 3.875 4.106 3.831 4.089 18,571,340 +0.14(+3.60%)
Mar 26, 2013 4.027 4.089 3.911 3.947 14,450,435 -0.07(-1.77%)
Mar 25, 2013 4.106 4.178 3.938 4.018 14,581,759 +0.00(+0.00%)
Mar 22, 2013 4.089 4.115 3.840 4.018 27,632,262 -0.06(-1.53%)
Mar 21, 2013 4.115 4.186 4.044 4.080 21,932,354 -0.08(-1.92%)
Mar 20, 2013 4.284 4.302 4.044 4.160 31,675,082 -0.07(-1.68%)
Mar 19, 2013 4.400 4.426 4.222 4.231 16,576,245 -0.13(-3.06%)
Mar 18, 2013 4.249 4.444 4.222 4.364 15,763,897 +0.00(+0.00%)
Mar 15, 2013 4.426 4.453 4.293 4.364 16,917,174 -0.04(-0.81%)
Mar 14, 2013 4.480 4.560 4.373 4.400 19,955,890 -0.05(-1.20%)
Mar 13, 2013 4.471 4.533 4.409 4.453 13,884,961 -0.01(-0.20%)
Mar 12, 2013 4.586 4.658 4.400 4.462 24,794,750 -0.10(-2.14%)
Mar 11, 2013 4.373 4.613 4.298 4.560 34,412,900 +0.20(+4.48%)
Mar 08, 2013 4.542 4.586 4.222 4.364 51,484,400 -0.01(-0.20%)
Mar 07, 2013 4.658 4.746 4.355 4.373 215,407,472 -0.61(-12.30%)
Mar 06, 2013 5.218 5.502 4.782 4.986 131,888,208 +0.24(+5.06%)
Mar 05, 2013 4.231 4.773 4.133 4.746 68,107,784 +1.03(+27.75%)
Mar 04, 2013 3.600 4.106 3.502 3.715 50,730,216 +0.35(+10.29%)
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.