$7.21 +0.05 (%) MGIC Investment Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
7/27/20167.247.327.107.164,583,507
7/26/20167.137.277.107.238,194,226
7/25/20167.167.257.027.1313,084,508
7/22/20166.837.036.786.9211,365,696
7/21/20166.846.966.816.817,199,517
7/20/20167.027.096.816.8413,805,376
7/19/20166.997.226.756.8125,622,818
7/18/20166.406.436.326.385,562,152
7/15/20166.496.496.336.403,920,180
7/14/20166.336.536.336.424,876,087
7/13/20166.276.296.136.265,242,687
7/12/20166.256.306.126.265,600,259
7/11/20166.116.286.076.125,730,540
7/8/20165.856.065.816.0415,310,362
7/7/20165.785.945.725.748,216,282
7/6/20165.675.775.455.7414,914,473
7/5/20165.956.015.665.744,436,561
7/4/20168.548.658.548.655,740
7/1/20165.956.105.936.017,036,998
6/30/20166.316.315.925.9511,385,636
6/30/20168.578.648.488.6339,427
6/29/20165.865.935.745.925,474,352
6/29/20168.498.598.468.5959,074
6/28/20165.865.885.615.757,666,355
6/28/20168.548.578.458.4535,850
6/27/20165.855.855.365.4410,404,472
6/27/20168.488.548.438.5345,827
6/24/20165.806.085.805.8911,216,486
6/24/20168.548.598.478.4842,800
6/23/20166.306.386.276.336,015,191
6/23/20168.568.568.508.5517,210
6/22/20166.076.346.056.185,389,331
6/22/20168.548.548.448.5037,675
6/21/20165.986.095.766.0410,418,061
6/21/20168.528.568.448.4440,617
6/20/20166.206.326.006.016,280,944
6/20/20168.518.598.518.5622,736
6/17/20165.926.155.926.109,907,692
6/17/20168.578.598.528.5721,870
6/16/20165.955.985.735.938,302,670
6/16/20168.508.598.508.5728,761
6/15/20166.066.235.935.978,951,240
6/15/20168.538.558.478.4840,716
6/14/20166.236.275.976.046,541,732
6/14/20168.628.628.478.5047,760
6/13/20166.376.436.226.236,991,290
6/13/20168.558.668.558.6418,454
6/10/20166.436.556.356.414,060,842
6/10/20168.558.598.548.5629,450
6/9/20166.706.706.406.556,691,834
6/9/20168.578.608.558.5917,347
6/8/20166.856.906.656.725,476,557
6/8/20168.588.638.558.5525,001
6/7/20166.876.956.836.864,163,141
6/7/20168.548.668.528.5966,280
6/6/20166.836.906.796.852,692,916
6/6/20168.578.608.528.5620,246
6/3/20166.916.916.646.826,366,659
6/3/20168.558.608.518.5727,035
6/2/20166.997.006.856.963,366,591
6/2/20168.538.598.538.596,785
6/1/20167.027.066.837.043,160,335
6/1/20168.558.628.538.5316,555
5/31/20167.087.176.977.054,054,699
5/31/20168.628.628.518.5136,913
5/30/20168.568.628.568.6219,015
5/27/20166.967.066.967.053,428,112
5/27/20168.558.658.558.6056,715
5/26/20166.976.996.876.934,595,532
5/26/20168.588.608.508.6034,176
5/25/20166.766.916.746.906,840,000
5/25/20168.558.608.508.6030,795
5/24/20166.696.896.626.765,897,437
5/24/20168.558.608.508.5585,244
5/23/20166.706.736.606.663,361,175
5/20/20166.676.846.636.714,322,289
5/20/20168.468.538.468.5210,210
5/19/20166.676.736.556.624,289,072
5/19/20168.418.558.418.4926,928
5/18/20166.256.726.246.6810,664,376
5/18/20168.468.548.448.5315,751
5/17/20166.456.496.266.2618,810,174
5/17/20168.608.608.468.4628,200
5/16/20166.486.586.436.444,395,478
5/16/20168.478.608.478.6015,785
5/13/20166.716.756.416.476,708,837
5/13/20168.558.638.558.5626,568
5/12/20166.896.976.676.724,934,805
5/12/20168.508.548.458.5022,625
5/11/20167.027.056.856.875,553,385
5/11/20168.418.498.378.458,988
5/10/20166.807.066.787.037,727,558
5/10/20168.388.468.388.4522,441
5/9/20166.676.816.626.786,102,419
5/9/20168.288.408.258.3646,624
5/6/20166.746.846.616.694,664,748
5/6/20168.358.358.208.3287,059
5/5/20166.776.876.716.805,057,106
5/5/20168.428.428.318.3119,608
5/4/20166.826.966.686.755,905,852
  • Showing 1-100 of 2,377 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center