$7.97 +0.05 (%) MGIC Investment Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
9/26/20167.917.967.787.922,840,007
9/23/20168.078.127.997.992,231,536
9/22/20168.098.188.038.112,614,907
9/21/20168.028.077.988.023,318,189
9/20/20168.078.087.967.972,712,555
9/19/20168.018.097.968.023,635,784
9/16/20167.958.007.887.964,153,878
9/15/20167.938.057.928.012,807,893
9/14/20167.988.057.927.973,814,055
9/13/20168.108.107.847.986,472,647
9/12/20168.048.207.908.204,461,978
9/9/20168.178.208.068.105,083,417
9/8/20168.168.238.098.193,472,055
9/7/20168.148.228.038.183,650,849
9/6/20168.198.208.038.044,493,440
9/2/20168.158.238.108.193,038,946
9/1/20168.108.157.988.115,278,622
8/31/20168.158.197.998.095,340,809
8/30/20168.088.188.068.173,687,532
8/29/20168.058.157.998.103,532,979
8/26/20168.028.067.938.043,597,416
8/25/20167.948.107.927.983,385,673
8/24/20168.028.077.967.993,820,017
8/23/20167.928.047.897.993,839,527
8/22/20167.847.947.757.905,506,264
8/19/20167.857.907.807.874,140,777
8/18/20167.727.887.727.876,589,686
8/17/20167.757.817.617.736,688,908
8/16/20167.627.837.627.797,838,512
8/15/20167.457.647.437.634,083,784
8/12/20167.307.427.257.423,190,383
8/11/20167.277.387.277.312,613,465
8/10/20167.417.437.257.263,459,439
8/9/20167.457.477.377.432,626,644
8/8/20167.497.567.427.464,014,459
8/5/20167.477.567.427.495,589,567
8/4/20167.347.487.347.404,308,007
8/3/20167.147.437.147.366,053,710
8/2/20167.227.257.097.134,929,857
8/1/20167.217.367.177.267,478,918
7/29/20167.187.247.117.193,744,474
7/28/20167.167.257.067.213,379,127
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
  • Showing 1-100 of 2,377 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center