MGIC Investment Corp $8.44

up +0.06


18/9/2014 04:00 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
9/18/20148.408.488.348.443,704,373
9/18/20149.019.079.009.0723,166
9/17/20148.258.488.238.384,113,182
9/17/20149.049.109.009.1012,883
9/16/20148.298.378.188.222,588,085
9/16/20149.009.038.989.0016,857
9/12/20148.408.568.378.443,760,522
9/12/20148.939.038.939.0224,506
9/11/20148.308.448.288.392,283,434
9/11/20148.929.008.928.9832,411
9/10/20148.368.418.248.374,135,879
9/10/20148.959.018.908.9436,078
9/9/20148.468.468.298.372,957,200
9/9/20149.069.068.938.9728,445
9/8/20148.208.468.148.455,137,075
9/8/20148.999.128.959.0941,054
9/5/20148.228.238.128.203,337,027
9/5/20148.949.018.888.9526,673
9/4/20148.238.398.218.262,307,518
9/4/20149.159.168.708.8565,825
9/3/20148.408.468.178.203,995,394
9/3/20149.179.229.109.1158,294
9/2/20148.478.508.358.363,365,644
9/2/20149.129.199.129.177,340
8/29/20148.348.478.298.432,216,058
8/29/20149.179.259.159.2023,335
8/28/20148.328.368.188.322,396,812
8/28/20149.159.189.139.1715,735
8/27/20148.398.468.358.362,954,358
8/27/20149.239.239.159.2017,913
8/26/20148.298.428.288.392,967,102
8/26/20149.229.259.179.1832,957
8/25/20148.428.438.238.294,629,239
8/25/20149.129.279.129.2717,801
8/22/20148.208.398.128.343,119,181
8/22/20149.159.169.079.1221,593
8/21/20148.218.278.188.224,677,499
8/21/20149.179.189.079.1049,109
8/20/20148.328.348.168.203,858,580
8/20/20149.259.289.109.1353,412
8/19/20148.228.448.198.355,111,310
8/19/20149.239.309.229.2322,354
8/18/20148.038.227.978.205,437,736
8/18/20149.269.269.179.1813,824
8/15/20147.978.027.837.955,036,607
8/15/20149.259.309.209.2026,339
8/14/20147.867.977.867.913,142,311
8/14/20149.329.359.259.2633,222
8/13/20147.877.907.797.843,674,725
8/13/20149.359.399.329.3438,946
8/12/20147.887.907.767.823,652,857
8/12/20149.359.359.329.3429,206
8/11/20147.998.077.907.935,301,211
8/11/20149.309.359.309.3510,372
8/8/20147.687.947.657.909,653,848
8/8/20149.309.349.249.2819,691
8/7/20147.697.867.627.818,187,342
8/7/20149.209.309.209.2531,169
8/6/20147.407.597.367.575,706,356
8/6/20149.299.309.229.2226,363
8/5/20147.317.547.257.446,112,826
8/5/20149.359.359.249.2727,105
8/4/20147.377.427.167.397,373,385
8/1/20147.427.477.177.367,202,278
8/1/20149.249.369.249.3110,686
7/31/20147.817.817.357.3910,767,609
7/31/20149.329.329.249.3020,864
7/30/20147.867.957.827.873,973,265
7/30/20149.289.329.249.3037,925
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
Trading Center