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

Mgic Investment Corp (NY: MTG )

25.32 -0.41 (-1.61%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 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 5.445 5.569 5.436 5.463 9,808,833 -0.03(-0.48%)
May 30, 2013 5.489 5.569 5.436 5.489 11,297,368 +0.02(+0.32%)
May 29, 2013 5.595 5.719 5.392 5.472 12,486,645 -0.24(-4.18%)
May 28, 2013 5.427 5.746 5.427 5.710 15,274,467 +0.38(+7.13%)
May 24, 2013 5.401 5.427 5.224 5.330 6,734,814 -0.09(-1.63%)
May 23, 2013 5.206 5.525 5.136 5.419 12,116,646 +0.10(+1.83%)
May 22, 2013 5.587 5.781 5.189 5.321 17,433,162 -0.27(-4.75%)
May 21, 2013 5.516 5.640 5.507 5.587 11,174,172 +0.14(+2.60%)
May 20, 2013 5.330 5.542 5.313 5.445 11,484,067 +0.08(+1.48%)
May 17, 2013 5.330 5.436 5.268 5.366 10,400,628 +0.10(+1.85%)
May 16, 2013 5.613 5.613 5.224 5.268 16,480,551 -0.21(-3.87%)
May 15, 2013 5.463 5.834 5.321 5.480 21,448,568 +0.34(+6.53%)
May 13, 2013 5.039 5.180 5.021 5.145 11,535,020 +0.06(+1.22%)
May 10, 2013 5.145 5.189 5.039 5.083 10,293,822 -0.01(-0.17%)
May 09, 2013 4.959 5.171 4.959 5.092 15,248,433 +0.11(+2.13%)
May 08, 2013 5.065 5.136 4.915 4.985 15,045,587 -0.05(-1.05%)
May 07, 2013 4.985 5.224 4.871 5.039 22,171,656 +0.17(+3.45%)
May 06, 2013 4.650 5.074 4.641 4.871 19,770,624 +0.22(+4.75%)
May 03, 2013 4.729 4.853 4.623 4.650 9,193,942 -0.01(-0.19%)
May 02, 2013 4.561 4.764 4.499 4.658 9,391,138 +0.13(+2.93%)
May 01, 2013 4.658 4.689 4.464 4.526 12,774,675 -0.25(-5.19%)
Apr 30, 2013 4.411 4.924 4.352 4.773 27,884,370 -0.07(-1.46%)
Apr 29, 2013 4.853 4.941 4.729 4.844 10,950,720 +0.12(+2.62%)
Apr 26, 2013 4.729 4.790 4.658 4.720 8,320,322 -0.04(-0.74%)
Apr 25, 2013 4.747 4.915 4.720 4.756 14,408,762 +0.08(+1.70%)
Apr 24, 2013 4.543 4.694 4.490 4.676 8,514,592 +0.11(+2.52%)
Apr 23, 2013 4.499 4.614 4.464 4.561 10,910,145 +0.12(+2.79%)
Apr 22, 2013 4.455 4.517 4.296 4.437 11,252,688 +0.03(+0.60%)
Apr 19, 2013 4.190 4.517 4.163 4.411 13,352,650 +0.20(+4.83%)
Apr 18, 2013 4.252 4.314 4.022 4.208 11,496,523 -0.03(-0.63%)
Apr 17, 2013 4.429 4.482 4.208 4.234 16,712,636 -0.26(-5.71%)
Apr 16, 2013 4.561 4.597 4.340 4.490 18,910,346 +0.03(+0.59%)
Apr 15, 2013 4.543 4.641 4.437 4.464 14,039,610 -0.10(-2.13%)
Apr 12, 2013 4.597 4.658 4.508 4.561 8,514,568 -0.09(-1.90%)
Apr 11, 2013 4.641 4.778 4.579 4.650 15,167,113 -0.02(-0.38%)
Apr 10, 2013 4.579 4.787 4.570 4.667 21,612,578 +0.11(+2.52%)
Apr 09, 2013 4.959 5.109 4.535 4.552 44,068,824 -0.27(-5.50%)
Apr 08, 2013 4.455 4.826 4.376 4.818 35,897,592 +0.45(+10.32%)
Apr 05, 2013 4.181 4.406 4.155 4.367 13,167,714 +0.06(+1.44%)
Apr 04, 2013 4.278 4.473 4.155 4.305 13,844,788 +0.00(+0.00%)
Apr 03, 2013 4.420 4.455 4.190 4.305 13,591,504 -0.11(-2.60%)
Apr 02, 2013 4.473 4.552 4.358 4.420 14,932,542 -0.01(-0.20%)
Apr 01, 2013 4.384 4.561 4.278 4.429 26,392,810 +0.05(+1.21%)
Mar 28, 2013 4.031 4.376 4.022 4.376 43,623,960 +0.31(+7.61%)
Mar 27, 2013 3.854 4.084 3.810 4.066 18,674,400 +0.14(+3.60%)
Mar 26, 2013 4.004 4.066 3.889 3.925 14,530,626 -0.07(-1.77%)
Mar 25, 2013 4.084 4.155 3.916 3.995 14,662,679 +0.00(+0.00%)
Mar 22, 2013 4.066 4.093 3.819 3.995 27,785,602 -0.06(-1.52%)
Mar 21, 2013 4.093 4.163 4.022 4.057 22,054,064 -0.08(-1.92%)
Mar 20, 2013 4.261 4.278 4.022 4.137 31,850,858 -0.07(-1.68%)
Mar 19, 2013 4.376 4.402 4.199 4.208 16,668,232 -0.13(-3.06%)
Mar 18, 2013 4.225 4.420 4.199 4.340 15,851,377 +0.00(+0.00%)
Mar 15, 2013 4.402 4.429 4.269 4.340 17,011,054 -0.04(-0.81%)
Mar 14, 2013 4.455 4.535 4.349 4.376 20,066,632 -0.05(-1.20%)
Mar 13, 2013 4.446 4.508 4.384 4.429 13,962,013 -0.01(-0.20%)
Mar 12, 2013 4.561 4.632 4.376 4.437 24,932,346 -0.10(-2.14%)
Mar 11, 2013 4.349 4.588 4.274 4.535 34,603,868 +0.19(+4.48%)
Mar 08, 2013 4.517 4.561 4.199 4.340 51,770,104 -0.01(-0.20%)
Mar 07, 2013 4.632 4.720 4.331 4.349 216,602,848 -0.61(-12.30%)
Mar 06, 2013 5.189 5.472 4.756 4.959 132,620,104 +0.24(+5.06%)
Mar 05, 2013 4.208 4.747 4.110 4.720 68,485,744 +1.03(+27.75%)
Mar 04, 2013 3.580 4.084 3.483 3.695 51,011,736 +0.34(+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.