$10.61 -0.15 (%) MGIC Investment Corp - NYSE

May. 26, 2015 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
5/25/20158.408.468.408.4316,784
5/22/201510.8510.8610.6610.752,738,926
5/22/20158.488.488.378.4030,028
5/21/201510.8110.9010.7610.845,005,738
5/21/20158.488.498.448.469,200
5/20/201510.6910.8610.6710.843,290,729
5/20/20158.568.658.478.4719,089
5/19/201510.7910.8410.6810.693,585,306
5/19/20158.498.658.428.5834,665
5/18/201510.7010.8310.6910.794,333,828
5/15/201510.9010.9010.6910.723,695,831
5/15/20158.538.598.518.5323,536
5/14/201510.7610.9510.6710.918,415,393
5/14/20158.508.558.508.5012,160
5/13/201510.7310.8510.6910.733,956,688
5/13/20158.508.548.488.4823,947
5/12/201510.7410.7610.5310.713,721,894
5/12/20158.508.548.488.5034,959
5/11/201510.6110.9110.5610.815,536,352
5/11/20158.518.548.498.5410,365
5/8/201510.5910.8510.5510.637,441,405
5/8/20158.508.548.488.5219,251
5/7/201510.3310.5210.2910.482,548,418
5/7/20158.458.498.458.4611,400
5/6/201510.4510.4610.2510.364,834,958
5/6/20158.438.458.428.4219,175
5/5/201510.5610.5710.3710.435,996,888
5/5/20158.468.498.428.4420,980
5/4/201510.4210.5810.3710.516,677,240
5/4/20158.458.468.418.437,147
5/1/201510.4610.5010.2910.363,895,883
5/1/20158.398.458.358.4520,700
4/30/201510.4710.5810.3610.429,518,230
4/30/20158.338.418.318.3519,880
4/29/201510.5610.6210.4910.532,888,188
4/29/20158.338.358.318.315,702
4/28/201510.5910.6910.4410.643,599,035
4/28/20158.328.358.318.3124,112
4/27/201510.8010.8010.5710.606,393,622
4/27/20158.378.488.338.3430,688
4/24/201510.7610.8310.6910.785,736,265
4/24/20158.358.408.338.3713,994
4/23/201510.5510.8010.5010.728,815,490
4/23/20158.358.398.348.3549,424
4/22/201510.5010.6310.4710.576,966,093
4/22/20158.358.368.338.3535,090
4/21/201510.6710.7210.3010.479,411,814
4/21/20158.328.358.318.3334,363
4/20/201510.2010.5010.2010.3516,566,169
4/20/20158.348.368.328.3538,785
4/17/201510.0410.099.829.916,708,008
4/17/20158.338.348.308.3110,310
4/16/20159.9910.149.8710.117,033,317
4/16/20158.328.328.308.3043,591
4/15/201510.1210.189.989.995,835,842
4/15/20158.318.358.308.3037,728
4/14/201510.0310.139.9410.093,688,156
4/14/20158.368.368.308.3041,282
4/13/20159.9010.129.9010.025,642,746
4/13/20158.338.408.338.3693,405
4/10/20159.899.979.749.895,997,728
4/10/20158.328.368.308.3145,695
4/9/20159.849.899.759.823,972,669
4/9/20158.368.398.308.3030,963
4/8/20159.789.919.789.834,466,332
4/8/20158.388.398.318.3131,940
4/7/20159.879.939.769.762,953,544
4/7/20158.398.408.348.3435,847
4/6/20159.639.869.569.863,406,560
4/6/20158.428.428.348.3517,631
4/2/20159.589.749.549.733,194,277
4/2/20158.378.458.338.4241,718
4/1/20159.669.669.479.583,524,481
4/1/20158.348.398.338.3730,657
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
  • Showing 1-100 of 2,097 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center