MGIC Investment Corp $7.83

down -0.07


29/7/2014 04:04 PM  |  NYSE : MTG  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
7/29/20147.917.977.827.833,696,751
7/29/20149.299.409.259.2668,072
7/28/20147.988.017.887.904,344,747
7/28/20149.419.459.299.3134,196
7/25/20147.908.047.897.995,174,887
7/25/20149.169.409.149.3981,314
7/24/20147.988.087.967.977,132,281
7/24/20149.119.159.099.1046,013
7/23/20147.858.007.808.006,335,801
7/23/20149.129.189.079.0726,348
7/22/20147.797.917.747.856,178,360
7/22/20149.159.179.119.1250,798
7/21/20147.827.877.717.745,033,054
7/21/20149.189.189.089.1425,303
7/18/20147.747.987.737.867,397,946
7/18/20149.219.239.119.1542,795
7/17/20147.658.107.567.7531,661,992
7/17/20149.189.229.179.1728,933
7/16/20148.078.137.527.7634,036,134
7/16/20149.209.219.129.2017,562
7/15/20148.408.428.218.358,457,897
7/15/20149.139.239.139.1743,371
7/14/20148.518.698.348.388,172,549
7/14/20149.149.149.069.1431,015
7/11/20148.078.688.028.3642,491,807
7/11/20149.149.149.059.1140,846
7/10/20148.889.308.809.247,836,439
7/10/20149.139.229.109.1476,195
7/9/20149.169.209.039.092,150,389
7/9/20149.039.219.029.1696,585
7/8/20149.149.268.989.095,160,849
7/8/20148.918.998.878.9622,800
7/7/20149.299.359.169.174,733,719
7/7/20148.818.988.778.8653,613
7/4/20148.808.868.808.8121,469
7/3/20149.379.409.289.352,394,519
7/3/20148.848.848.758.7639,607
7/2/20149.349.509.319.314,036,374
7/2/20148.898.898.828.8411,565
7/1/20149.279.429.279.314,262,929
6/30/20149.279.299.179.243,376,199
6/30/20148.818.898.808.8529,376
6/27/20149.199.349.179.314,488,709
6/27/20148.768.858.768.8042,703
6/26/20149.319.339.169.242,715,081
6/26/20148.728.858.728.8317,461
6/25/20149.179.349.169.314,015,108
6/25/20148.708.858.708.7168,182
6/24/20149.279.509.229.234,687,973
6/24/20148.668.738.668.739,628
6/23/20149.239.389.199.262,649,980
6/23/20148.708.748.668.6715,957
6/20/20149.359.419.169.217,188,236
6/20/20148.738.788.708.7050,185
6/19/20149.479.489.299.344,047,568
6/19/20148.758.778.738.7686,190
6/18/20149.379.469.239.454,253,226
6/18/20148.758.768.708.70123,477
6/17/20149.229.439.229.386,291,442
6/17/20148.788.808.748.7524,743
6/16/20149.209.339.179.234,559,085
6/16/20148.738.788.738.7734,948
6/13/20149.229.309.169.235,043,423
6/13/20148.788.818.758.7727,891
6/12/20149.219.329.099.174,003,253
6/12/20148.738.788.728.7721,562
6/11/20149.249.289.179.233,416,175
6/11/20148.708.788.708.7813,002
6/10/20149.259.379.239.304,325,141
6/10/20148.738.788.698.7325,433
6/9/20149.169.429.089.287,010,428
6/9/20148.708.758.708.7513,242
6/6/20149.099.249.099.136,776,447
6/6/20148.698.758.688.7523,040
6/5/20148.729.158.719.0513,822,437
6/5/20148.728.738.658.7345,742
6/4/20148.478.738.468.654,833,841
6/4/20148.708.728.688.6840,431
6/3/20148.428.548.358.513,691,435
6/3/20148.688.738.688.7034,767
6/2/20148.528.558.388.462,080,448
6/2/20148.708.738.688.7028,622
5/30/20148.558.628.408.482,741,453
5/30/20148.728.788.668.7560,960
5/29/20148.598.638.438.543,901,838
5/29/20148.738.788.698.7529,434
5/28/20148.558.678.478.565,274,305
5/28/20148.708.788.688.7626,823
5/27/20148.438.588.388.564,241,120
5/27/20148.748.778.688.6888,869
5/26/20148.708.798.668.7830,067
5/23/20148.368.518.308.393,498,728
5/23/20148.738.738.698.6951,747
5/22/20148.258.408.238.363,380,784
5/22/20148.708.758.708.7025,507
5/21/20148.308.398.208.253,070,099
5/21/20148.738.748.688.74146,405
5/20/20148.408.418.198.245,037,353
5/20/20148.678.748.678.7412,674
5/19/20148.238.478.198.403,302,395
Trading Center