$10.12 0.00 (%) MGIC Investment Corp - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
9/1/201510.3410.4410.1010.124,604,987
9/1/20157.757.887.707.7113,700
8/31/201510.5210.6210.4910.562,490,160
8/31/20157.587.617.537.5811,333
8/28/201510.4510.6310.4410.583,190,664
8/28/20157.657.657.507.5024,355
8/27/201510.3510.5410.2710.494,283,851
8/27/20157.627.637.457.5920,729
8/26/201510.0310.259.8310.226,310,339
8/26/20157.557.707.467.5618,148
8/25/201510.1110.159.839.855,811,084
8/25/20157.727.757.447.5534,096
8/24/20159.7910.089.679.859,253,772
8/24/20157.627.697.427.6964,318
8/21/201510.2910.5310.1110.334,592,233
8/21/20157.787.787.657.6726,133
8/20/201510.6810.7110.4610.462,842,491
8/20/20158.008.007.477.7175,528
8/19/201510.8310.8810.7210.771,988,043
8/19/20157.968.007.957.9710,561
8/18/201510.9310.9510.8210.893,296,512
8/18/20157.948.007.868.0018,234
8/17/201510.8310.9810.7810.922,766,236
8/17/20157.988.007.948.0038,720
8/14/201510.7210.9010.7210.901,544,127
8/14/20157.858.007.857.9521,090
8/13/201510.8310.9510.7910.802,000,366
8/13/20157.847.857.787.7922,544
8/12/201510.7610.8410.6210.823,044,888
8/12/20157.807.857.687.7828,000
8/11/201510.8511.0010.8310.913,599,627
8/11/20157.807.857.777.8028,050
8/10/201510.8310.9310.8010.922,837,875
8/10/20157.847.857.747.7423,775
8/7/201510.8110.8210.5910.755,424,118
8/7/20157.807.817.687.8122,997
8/6/201510.9611.0010.7910.872,623,675
8/6/20157.927.947.807.8129,110
8/5/201511.0611.1510.9310.953,603,931
8/5/20157.907.957.807.9410,116
8/4/201511.0311.0710.9711.022,852,202
8/4/20157.867.957.857.8512,006
8/3/201511.0611.1810.9811.033,636,098
7/31/201511.1311.2311.0411.073,853,770
7/31/20157.797.907.767.8612,082
7/30/201510.9811.1610.9711.113,395,064
7/30/20157.857.927.717.7124,710
7/29/201510.9511.0710.8511.013,551,970
7/29/20157.887.927.807.8326,590
7/28/201510.9710.9910.7710.965,380,244
7/28/20157.998.057.897.9339,457
7/27/201510.9011.0510.8010.925,229,568
7/27/20157.988.067.958.0013,240
7/24/201511.0611.1010.9110.974,434,417
7/24/20158.028.107.957.9816,897
7/23/201511.1511.3411.0611.075,521,587
7/23/20158.238.237.948.0231,370
7/22/201510.9911.1610.9911.123,943,863
7/22/20158.308.318.148.1438,623
7/21/201511.0611.1711.0011.004,705,215
7/21/20158.358.358.278.298,522
7/20/201511.2311.2411.0011.035,690,513
7/20/20158.328.378.278.3311,132
7/17/201511.3311.4611.1811.217,519,138
7/17/20158.328.378.238.3433,588
7/16/201511.6111.6111.1111.3211,718,739
7/16/20158.358.478.268.3043,625
7/15/201511.6711.7211.4611.486,851,859
7/15/20158.248.408.248.3927,000
7/14/201511.5511.7211.5511.645,628,110
7/14/20158.188.308.188.2916,111
7/13/201511.5011.6011.4711.575,706,335
7/13/20158.228.238.168.1717,081
7/10/201511.4111.4911.3811.435,446,188
7/10/20158.228.288.218.2213,618
7/9/201511.3311.3611.2211.283,862,399
7/9/20158.178.278.178.2310,357
7/8/201511.1511.3511.0711.153,108,753
7/8/20158.218.298.188.2810,865
7/7/201511.2111.2410.9411.223,854,154
7/7/20158.258.288.208.2820,795
7/6/201511.2111.3711.1511.183,743,617
7/6/20158.248.298.228.2323,756
7/3/20158.298.298.268.269,700
7/2/201511.3911.3911.2211.323,726,863
7/2/20158.278.298.238.2925,435
7/1/201511.5611.5711.2611.3512,275,921
6/30/201511.3111.4911.1511.386,423,493
6/30/20158.328.408.258.2620,767
6/29/201511.3111.5211.2611.275,296,197
6/29/20158.268.378.078.3628,286
6/26/201511.4411.5511.4111.485,576,798
6/26/20158.298.308.268.2737,605
6/25/201511.3611.5211.3411.434,928,233
6/25/20158.268.308.258.2960,500
6/24/201511.3011.3811.2611.328,950,816
6/24/20158.268.308.258.3049,851
6/23/201511.4411.5011.3111.326,390,019
6/23/20158.298.318.158.2026,528
6/22/201511.4611.4911.3311.413,897,033
  • Showing 1-100 of 2,167 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!