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

Mgic Investment Corp (NY: MTG )

25.37 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 28, 2013 4.031 4.375 4.022 4.375 43,625,368 +0.31(+7.61%)
Mar 27, 2013 3.854 4.084 3.810 4.066 18,675,000 +0.14(+3.60%)
Mar 26, 2013 4.004 4.066 3.889 3.925 14,531,094 -0.07(-1.77%)
Mar 25, 2013 4.084 4.154 3.916 3.995 14,663,151 +0.00(+0.00%)
Mar 22, 2013 4.066 4.093 3.819 3.995 27,786,498 -0.06(-1.52%)
Mar 21, 2013 4.093 4.163 4.022 4.057 22,054,776 -0.08(-1.92%)
Mar 20, 2013 4.260 4.278 4.022 4.137 31,851,884 -0.07(-1.68%)
Mar 19, 2013 4.375 4.402 4.199 4.207 16,668,770 -0.13(-3.06%)
Mar 18, 2013 4.225 4.420 4.199 4.340 15,851,888 +0.00(+0.00%)
Mar 15, 2013 4.402 4.428 4.269 4.340 17,011,602 -0.04(-0.81%)
Mar 14, 2013 4.455 4.535 4.349 4.375 20,067,278 -0.05(-1.20%)
Mar 13, 2013 4.446 4.508 4.384 4.428 13,962,463 -0.01(-0.20%)
Mar 12, 2013 4.561 4.632 4.375 4.437 24,933,150 -0.10(-2.14%)
Mar 11, 2013 4.349 4.588 4.274 4.535 34,604,984 +0.19(+4.48%)
Mar 08, 2013 4.517 4.561 4.199 4.340 51,771,772 -0.01(-0.20%)
Mar 07, 2013 4.632 4.720 4.331 4.349 216,609,824 -0.61(-12.30%)
Mar 06, 2013 5.189 5.471 4.755 4.959 132,624,384 +0.24(+5.06%)
Mar 05, 2013 4.207 4.747 4.110 4.720 68,487,952 +1.03(+27.75%)
Mar 04, 2013 3.580 4.084 3.483 3.695 51,013,380 +0.34(+10.29%)
Mar 01, 2013 2.696 3.385 2.612 3.350 38,273,748 +0.72(+27.18%)
Feb 28, 2013 2.263 2.784 2.227 2.634 40,939,876 +0.16(+6.43%)
Feb 27, 2013 2.334 2.537 2.303 2.475 13,238,253 +0.16(+6.87%)
Feb 26, 2013 2.307 2.448 2.219 2.316 10,196,831 +0.02(+0.77%)
Feb 25, 2013 2.457 2.475 2.298 2.298 4,439,612 -0.11(-4.76%)
Feb 22, 2013 2.378 2.457 2.369 2.413 3,590,145 +0.09(+3.80%)
Feb 21, 2013 2.289 2.325 2.254 2.325 5,086,189 +0.03(+1.15%)
Feb 20, 2013 2.369 2.599 2.298 2.298 7,363,566 -0.03(-1.14%)
Feb 19, 2013 2.360 2.395 2.307 2.325 4,297,597 -0.04(-1.50%)
Feb 15, 2013 2.448 2.484 2.342 2.360 2,855,174 -0.08(-3.26%)
Feb 14, 2013 2.378 2.448 2.369 2.440 2,087,698 +0.03(+1.10%)
Feb 13, 2013 2.466 2.510 2.387 2.413 3,037,800 -0.07(-2.85%)
Feb 12, 2013 2.378 2.484 2.351 2.484 2,619,406 +0.10(+4.07%)
Feb 11, 2013 2.342 2.484 2.281 2.387 6,347,056 -0.04(-1.82%)
Feb 08, 2013 2.475 2.555 2.431 2.431 3,497,681 -0.04(-1.43%)
Feb 07, 2013 2.608 2.616 2.444 2.466 3,683,011 -0.10(-3.79%)
Feb 06, 2013 2.501 2.581 2.501 2.563 6,936,120 +0.12(+5.07%)
Feb 04, 2013 2.519 2.563 2.431 2.440 3,832,635 -0.10(-3.83%)
Feb 01, 2013 2.466 2.599 2.466 2.537 6,460,601 +0.08(+3.24%)
Jan 31, 2013 2.316 2.462 2.298 2.457 4,252,685 +0.18(+7.75%)
Jan 30, 2013 2.245 2.484 2.166 2.281 11,224,665 +0.04(+1.57%)
Jan 29, 2013 2.448 2.484 2.236 2.245 7,049,714 -0.19(-7.64%)
Jan 28, 2013 2.387 2.475 2.342 2.431 7,786,551 -0.11(-4.51%)
Jan 25, 2013 2.652 2.678 2.528 2.546 8,772,682 -0.15(-5.57%)
Jan 24, 2013 2.837 2.882 2.669 2.696 7,054,923 -0.17(-5.86%)
Jan 23, 2013 2.687 2.943 2.686 2.864 11,209,768 +0.22(+8.36%)
Jan 22, 2013 2.501 2.643 2.501 2.643 6,350,406 +0.16(+6.41%)
Jan 18, 2013 2.440 2.515 2.440 2.484 5,962,137 +0.04(+1.81%)
Jan 17, 2013 2.413 2.471 2.404 2.440 3,469,220 +0.06(+2.60%)
Jan 16, 2013 2.457 2.485 2.360 2.378 5,520,357 -0.07(-2.89%)
Jan 15, 2013 2.510 2.555 2.409 2.448 5,620,095 -0.09(-3.48%)
Jan 14, 2013 2.563 2.608 2.493 2.537 3,273,458 -0.04(-1.37%)
Jan 11, 2013 2.590 2.625 2.524 2.572 3,500,705 -0.01(-0.34%)
Jan 10, 2013 2.661 2.705 2.510 2.581 5,149,014 -0.05(-2.01%)
Jan 09, 2013 2.616 2.696 2.546 2.634 5,606,335 +0.10(+3.83%)
Jan 08, 2013 2.740 2.740 2.537 2.537 10,353,819 -0.20(-7.42%)
Jan 07, 2013 2.802 2.846 2.731 2.740 5,033,131 -0.03(-0.96%)
Jan 04, 2013 2.793 2.829 2.696 2.767 6,542,278 +0.00(+0.00%)
Jan 03, 2013 2.643 2.811 2.643 2.767 9,791,190 +0.13(+5.03%)
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.