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 29, 2020 7.592 7.701 7.247 7.456 8,872,703 -0.27(-3.53%)
May 28, 2020 8.618 8.627 7.719 7.728 10,283,666 -0.78(-9.18%)
May 27, 2020 8.091 8.545 7.655 8.509 12,773,580 +0.87(+11.42%)
May 26, 2020 7.428 7.810 7.310 7.637 8,379,660 +0.73(+10.51%)
May 22, 2020 7.165 7.288 6.784 6.911 7,240,544 -0.27(-3.79%)
May 21, 2020 7.192 7.238 7.033 7.183 7,426,474 -0.06(-0.88%)
May 20, 2020 6.747 7.265 6.685 7.247 9,734,785 +0.67(+10.22%)
May 19, 2020 6.384 6.775 6.193 6.575 6,304,166 +0.12(+1.83%)
May 18, 2020 6.529 6.729 6.321 6.457 6,639,818 +0.37(+6.12%)
May 15, 2020 6.084 6.321 5.894 6.084 6,589,861 -0.07(-1.18%)
May 14, 2020 5.703 6.175 5.499 6.157 8,179,280 +0.30(+5.12%)
May 13, 2020 6.166 6.166 5.685 5.857 5,375,544 -0.25(-4.16%)
May 12, 2020 6.484 6.629 6.103 6.112 10,406,167 -0.37(-5.74%)
May 11, 2020 6.311 6.611 6.166 6.484 11,575,897 +0.01(+0.14%)
May 08, 2020 6.865 7.092 6.343 6.475 7,624,743 -0.24(-3.52%)
May 07, 2020 6.270 6.774 6.270 6.711 8,209,592 +0.65(+10.70%)
May 06, 2020 6.198 6.342 6.017 6.062 5,495,982 -0.04(-0.59%)
May 05, 2020 6.044 6.391 5.999 6.098 8,042,403 +0.21(+3.52%)
May 04, 2020 5.711 5.968 5.450 5.891 8,941,382 -0.16(-2.68%)
May 01, 2020 6.369 6.387 5.954 6.053 5,482,963 -0.53(-8.07%)
Apr 30, 2020 6.846 6.846 6.387 6.585 6,149,210 -0.47(-6.64%)
Apr 29, 2020 6.639 7.179 6.630 7.053 7,550,467 +0.75(+11.86%)
Apr 28, 2020 6.125 6.459 6.040 6.306 9,534,777 +0.33(+5.58%)
Apr 27, 2020 5.693 6.044 5.621 5.972 7,832,306 +0.31(+5.41%)
Apr 24, 2020 5.585 5.734 5.432 5.666 5,396,596 +0.14(+2.44%)
Apr 23, 2020 5.450 5.801 5.423 5.531 5,552,922 +0.18(+3.37%)
Apr 22, 2020 5.216 5.441 5.198 5.351 10,629,791 +0.36(+7.22%)
Apr 21, 2020 4.963 5.081 4.765 4.990 6,870,606 -0.25(-4.81%)
Apr 20, 2020 5.405 5.486 5.135 5.243 6,912,487 -0.43(-7.62%)
Apr 17, 2020 5.486 5.756 5.459 5.675 7,710,406 +0.52(+10.14%)
Apr 16, 2020 5.495 5.549 5.072 5.153 7,807,576 -0.38(-6.84%)
Apr 15, 2020 5.405 5.684 5.225 5.531 12,993,913 -0.25(-4.36%)
Apr 14, 2020 6.144 6.306 5.729 5.783 6,140,875 -0.19(-3.17%)
Apr 13, 2020 6.630 6.639 5.909 5.972 3,624,837 -0.73(-10.89%)
Apr 09, 2020 6.531 6.756 6.171 6.702 13,942,697 +0.58(+9.41%)
Apr 08, 2020 5.927 6.477 5.846 6.125 10,719,964 +0.31(+5.26%)
Apr 07, 2020 5.558 5.900 5.342 5.819 15,017,522 +0.69(+13.53%)
Apr 06, 2020 4.693 5.135 4.693 5.126 8,447,816 +0.65(+14.49%)
Apr 03, 2020 5.153 5.405 4.468 4.477 12,342,024 -0.75(-14.31%)
Apr 02, 2020 5.045 5.414 4.963 5.225 6,242,336 +0.18(+3.57%)
Apr 01, 2020 5.477 5.495 4.855 5.045 8,704,320 -0.68(-11.81%)
Mar 31, 2020 6.252 6.396 5.603 5.720 7,194,303 -0.56(-8.90%)
Mar 30, 2020 6.819 7.116 5.891 6.279 6,639,979 -0.90(-12.55%)
Mar 27, 2020 7.152 7.378 6.900 7.179 8,025,901 -0.26(-3.51%)
Mar 26, 2020 6.035 7.621 5.954 7.441 10,860,261 +1.53(+25.91%)
Mar 25, 2020 5.414 6.089 5.207 5.909 10,363,095 +0.54(+10.07%)
Mar 24, 2020 5.144 5.558 5.099 5.369 8,918,838 +0.59(+12.24%)
Mar 23, 2020 5.927 6.035 4.558 4.783 7,287,028 -1.31(-21.45%)
Mar 20, 2020 6.801 6.963 5.927 6.089 12,427,169 -0.53(-8.03%)
Mar 19, 2020 5.180 7.360 4.639 6.621 13,253,401 +1.33(+25.21%)
Mar 18, 2020 6.630 6.657 3.910 5.288 10,772,222 -1.76(-24.94%)
Mar 17, 2020 7.161 7.233 6.468 7.044 12,062,363 +0.00(+0.00%)
Mar 16, 2020 7.206 8.062 6.954 7.044 6,833,022 -1.68(-19.30%)
Mar 13, 2020 9.134 9.332 8.400 8.729 7,982,273 +0.02(+0.21%)
Mar 12, 2020 8.756 9.197 8.378 8.711 9,309,402 -0.68(-7.29%)
Mar 11, 2020 9.900 10.04 9.166 9.395 7,730,807 -0.76(-7.45%)
Mar 10, 2020 10.48 10.60 9.918 10.15 5,117,078 -0.04(-0.35%)
Mar 09, 2020 10.45 10.65 9.774 10.19 4,126,315 -1.00(-8.94%)
Mar 06, 2020 11.16 11.55 10.99 11.19 3,990,748 -0.32(-2.82%)
Mar 05, 2020 11.53 11.77 11.36 11.51 4,227,304 -0.23(-1.99%)
Mar 04, 2020 11.65 11.83 11.54 11.75 3,606,828 +0.21(+1.79%)
Mar 03, 2020 11.47 11.73 11.32 11.54 8,226,382 +0.05(+0.47%)
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.