$9.25 +0.05 (%) MGIC Investment Corp - NYSE

Nov. 25, 2014 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
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
10/9/20147.867.967.637.653,356,738
10/9/20148.958.998.928.929,202
10/8/20147.717.867.627.854,953,476
10/8/20148.918.988.908.9516,450
10/7/20147.817.857.717.712,527,976
10/7/20148.979.008.878.8742,265
10/6/20147.988.007.837.832,341,892
10/6/20149.009.048.948.9927,362
10/3/20147.978.057.927.972,933,451
10/3/20148.969.058.948.9427,265
10/2/20147.727.917.657.883,750,011
10/2/20149.259.258.988.9922,542
10/1/20147.827.827.627.746,122,701
10/1/20149.099.309.099.3027,759
9/30/20147.897.937.777.813,415,585
9/30/20149.059.179.059.1434,875
9/29/20147.917.937.857.902,011,268
9/29/20149.039.059.009.0427,610
9/26/20147.958.027.877.981,950,182
9/26/20149.009.058.959.0527,234
9/25/20148.048.117.937.932,669,522
9/25/20149.009.048.979.0425,259
9/24/20148.008.097.988.083,387,478
9/24/20149.029.059.009.0032,874
9/23/20148.228.227.938.016,919,238
9/23/20149.019.049.009.0213,893
9/22/20148.318.398.228.252,660,229
9/22/20149.019.078.999.0232,448
9/19/20148.478.518.258.353,233,020
9/19/20149.069.099.009.0029,905
9/18/20148.408.488.348.443,704,373
9/18/20149.019.079.009.0723,166
9/17/20148.258.488.238.384,113,182
9/17/20149.049.109.009.1012,883
9/16/20148.298.378.188.222,602,023
9/16/20149.009.038.989.0016,857
9/15/20148.438.438.268.302,111,187
  • Showing 1-100 of 1,974 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center