$9.59 -0.05 (%) MGIC Investment Corp - NYSE

Apr. 1, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
3/31/20159.679.729.609.633,407,058
3/31/20158.368.378.308.3138,720
3/30/20159.479.799.479.744,642,922
3/30/20158.338.388.308.3159,691
3/27/20159.399.449.289.433,019,892
3/27/20158.328.388.318.3427,929
3/26/20159.509.509.339.404,471,616
3/26/20158.338.348.308.3017,251
3/25/20159.899.899.509.524,785,241
3/25/20158.318.348.308.3025,677
3/24/20159.929.969.829.909,574,247
3/24/20158.328.348.308.3025,451
3/23/20159.869.949.809.917,409,228
3/23/20158.358.378.318.3735,988
3/20/20159.709.919.699.887,536,699
3/20/20158.358.358.318.3515,337
3/19/20159.799.839.599.664,135,616
3/19/20158.368.368.308.3028,068
3/18/20159.719.869.659.823,825,056
3/18/20158.368.388.348.3815,367
3/17/20159.719.809.659.723,971,336
3/17/20158.358.378.318.3726,814
3/16/20159.549.839.549.7412,769,337
3/16/20158.328.408.308.4054,400
3/13/20159.549.579.379.452,474,454
3/13/20158.338.368.308.3555,477
3/12/20159.529.669.489.546,541,538
3/12/20158.408.408.308.3741,237
3/11/20159.309.539.309.435,951,275
3/11/20158.408.428.358.4041,147
3/10/20159.249.429.079.314,202,133
3/10/20158.318.458.308.4051,084
3/9/20159.219.339.199.273,396,759
3/9/20158.528.568.308.3281,176
3/6/20159.229.379.169.182,655,846
3/6/20158.508.608.478.5923,891
3/5/20159.379.409.249.273,360,263
3/5/20158.588.588.448.4653,571
3/4/20159.449.529.369.364,992,467
3/4/20158.558.608.458.5123,441
3/3/20159.439.739.419.4318,136,564
3/3/20158.518.608.508.5922,235
3/2/20159.139.469.119.446,476,683
3/2/20158.548.588.528.5321,982
2/27/20159.139.169.099.132,138,404
2/27/20158.488.558.458.4816,622
2/26/20159.089.179.039.133,505,832
2/26/20158.558.558.418.5324,022
2/25/20159.139.159.099.112,162,797
2/25/20158.738.738.508.5136,457
2/24/20159.149.209.079.133,244,112
2/24/20158.668.708.658.6754,744
2/23/20159.119.169.059.143,604,853
2/23/20158.728.728.668.6612,255
2/20/20159.089.129.039.114,332,956
2/20/20158.718.728.658.6821,957
2/19/20159.039.118.999.093,195,779
2/19/20158.748.758.628.6824,642
2/18/20159.129.198.989.056,581,748
2/18/20158.728.758.618.7530,355
2/17/20159.209.219.109.173,118,472
2/17/20158.758.808.618.6951,607
2/13/20159.149.219.079.183,042,718
2/13/20158.648.758.648.7362,893
2/12/20159.109.208.939.115,117,935
2/12/20158.658.708.658.6938,864
2/11/20159.179.239.029.072,879,869
2/11/20158.618.658.618.6582,728
2/10/20159.029.258.899.185,803,547
2/10/20158.618.688.618.65115,848
2/9/20159.009.048.878.973,658,794
2/9/20158.648.758.588.6140,834
2/6/20159.059.158.979.022,671,463
2/6/20158.628.708.558.6639,391
2/5/20159.019.088.949.022,824,233
2/5/20158.658.698.628.6322,887
2/4/20159.029.088.938.963,988,491
2/4/20158.738.748.668.699,985
2/3/20158.809.098.809.094,864,014
2/3/20158.798.798.708.7211,974
2/2/20158.538.808.508.773,884,676
2/2/20158.708.858.708.8222,062
1/30/20158.668.708.528.523,897,951
1/30/20158.738.808.708.7124,000
1/29/20158.628.768.568.763,483,847
1/29/20158.758.908.568.8454,757
1/28/20158.878.948.608.613,734,593
1/28/20158.758.808.688.7730,132
1/27/20158.908.928.798.853,063,661
1/27/20158.738.898.708.7932,071
1/26/20158.859.008.768.983,324,840
1/26/20158.778.828.738.7454,610
1/23/20158.959.058.828.883,348,798
1/23/20158.758.838.728.8328,954
1/22/20158.708.948.598.945,697,263
1/22/20158.778.808.758.7521,219
1/21/20158.628.718.428.639,652,013
1/21/20158.758.808.758.7750,242
1/20/20158.909.008.598.6210,211,288
1/20/20158.758.808.758.8016,924
  • Showing 1-100 of 2,061 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center