$9.04 +0.02 (%) MGIC Investment Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
12/19/20149.039.118.979.046,624,454
12/19/20148.348.808.348.6641,461
12/18/20149.179.208.939.024,809,908
12/18/20148.818.838.418.5362,285
12/17/20148.819.078.739.065,088,669
12/17/20148.858.888.708.7541,018
12/16/20148.828.998.748.754,395,687
12/16/20148.868.898.838.8542,812
12/15/20149.049.128.808.944,086,563
12/15/20148.808.928.808.8850,975
12/12/20149.009.188.938.984,273,460
12/12/20148.848.858.758.8137,690
12/11/20149.159.319.089.105,438,719
12/11/20148.638.908.638.8437,773
12/10/20149.459.489.119.135,086,605
12/10/20148.688.758.658.6922,114
12/9/20149.309.509.269.474,373,463
12/9/20148.758.798.658.7573,419
12/8/20149.409.679.349.416,209,814
12/8/20148.808.838.758.7872,845
12/5/20149.359.479.349.404,103,478
12/5/20148.818.888.728.8437,428
12/4/20149.369.489.279.324,177,561
12/4/20148.908.908.808.8023,003
12/3/20149.219.409.219.343,051,649
12/3/20148.808.968.808.9668,386
12/2/20149.209.329.169.232,413,710
12/2/20148.818.848.758.8350,228
12/1/20149.269.289.109.185,132,604
12/1/20148.838.858.808.8585,421
11/28/20149.349.409.279.311,475,943
11/28/20148.808.918.808.8330,660
11/27/20148.828.928.808.8325,826
11/26/20149.269.369.259.351,386,579
11/26/20148.908.958.808.8225,662
11/25/20149.239.329.229.254,420,858
11/25/20148.949.008.858.9135,743
11/24/20149.239.329.099.204,862,388
11/24/20148.899.008.858.9346,826
11/21/20149.469.519.189.226,345,939
11/21/20148.838.948.768.9422,831
11/20/20148.919.428.899.328,234,012
11/20/20148.818.908.738.8242,598
11/19/20149.249.258.978.974,917,864
11/19/20148.969.008.758.7530,695
11/18/20149.149.379.079.2111,764,018
11/18/20148.859.028.838.8846,875
11/17/20149.139.259.039.126,598,679
11/17/20148.948.958.838.8324,604
11/14/20148.938.938.788.882,469,086
11/14/20148.919.008.868.8639,500
11/13/20149.109.108.908.943,622,986
11/13/20148.718.948.708.9031,826
11/12/20148.989.088.919.083,464,394
11/12/20148.718.798.658.7321,465
11/11/20148.979.038.869.013,287,195
11/11/20148.718.838.718.747,400
11/10/20148.909.008.828.972,812,020
11/10/20148.788.808.718.7115,178
11/7/20148.868.948.788.882,827,286
11/7/20148.838.848.708.7024,561
11/6/20148.738.928.678.882,833,906
11/6/20148.698.878.698.7728,959
11/5/20148.908.918.718.762,529,048
11/5/20148.748.748.608.6530,379
11/4/20148.808.938.758.852,630,165
11/4/20148.778.858.608.7160,517
11/3/20148.999.028.828.853,531,500
11/3/20148.658.718.518.7016,333
10/31/20148.989.038.898.924,549,874
10/31/20148.858.858.418.5758,877
10/30/20148.808.948.738.835,774,846
10/30/20148.818.848.708.8022,854
10/29/20148.688.738.548.703,138,449
10/29/20148.908.938.818.8133,473
10/28/20148.508.768.478.695,210,099
10/28/20148.898.918.818.8534,166
10/27/20148.418.498.258.462,879,599
10/27/20148.878.998.818.8139,740
10/24/20148.178.488.128.445,922,060
10/24/20148.938.948.928.9210,185
10/23/20148.268.338.138.154,817,975
10/23/20148.928.968.908.9511,094
10/22/20148.418.538.088.158,832,478
10/22/20148.938.948.858.8623,786
10/21/20148.618.668.338.398,611,678
10/21/20148.858.988.858.9855,961
10/20/20148.438.638.418.565,387,968
10/20/20148.778.948.778.9142,112
10/17/20148.318.668.258.4310,050,761
10/17/20148.748.948.748.8528,230
10/16/20147.828.237.798.187,245,535
10/16/20148.878.938.518.6950,787
10/15/20147.867.937.277.8910,406,729
10/15/20148.878.928.858.9018,795
10/14/20147.757.857.647.726,464,813
10/14/20148.988.988.858.8512,894
10/13/20147.667.877.657.684,177,673
10/10/20147.597.837.587.684,170,736
10/10/20148.889.008.859.0021,458
  • Showing 1-100 of 1,994 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center