$5.75 +0.31 (%) MGIC Investment Corp - New York Stock Exchange, Inc.

Jun. 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
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
5/4/20168.408.448.358.425,364
5/3/20167.147.146.846.916,122,524
5/3/20168.418.448.358.449,585
5/2/20167.267.297.107.213,858,183
5/2/20168.408.498.358.3620,625
4/29/20167.287.357.137.233,881,319
4/29/20168.408.508.408.4129,873
4/28/20167.327.427.277.304,366,901
4/28/20168.398.428.358.406,515
4/27/20167.347.477.317.355,014,681
4/27/20168.278.398.278.396,575
4/26/20167.317.387.247.324,771,536
4/26/20168.388.468.268.2621,903
4/25/20167.287.357.207.273,764,867
4/25/20168.348.358.318.356,360
4/22/20167.337.457.267.367,287,305
4/22/20168.288.358.258.3410,263
4/21/20167.437.487.327.343,659,624
4/21/20168.268.348.258.3121,348
4/20/20167.007.546.987.449,665,844
4/20/20168.298.308.258.258,561
4/19/20167.597.677.117.1114,482,101
4/19/20168.198.288.188.2229,890
  • Showing 1-100 of 2,375 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center