$6.54 -0.15 (%) MGIC Investment Corp - NYSE

Feb. 5, 2016 | 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
2/5/20166.676.786.546.545,180,743
2/5/20167.727.917.727.8536,385
2/4/20166.486.726.466.696,279,230
2/4/20167.657.747.657.739,525
2/3/20166.566.566.236.485,545,923
2/3/20167.667.707.577.6916,201
2/2/20166.676.676.376.488,947,783
2/2/20167.627.767.587.6520,236
2/1/20166.666.836.506.748,986,591
2/1/20167.567.727.517.656,285
1/29/20166.396.626.386.628,617,221
1/29/20167.607.607.547.566,850
1/28/20166.546.556.286.376,914,078
1/28/20167.527.577.467.5212,549
1/27/20165.946.505.856.3214,455,269
1/27/20167.457.597.437.5018,305
1/26/20165.685.995.665.9910,559,611
1/26/20167.447.527.447.4520,297
1/25/20166.286.315.635.6613,276,423
1/25/20167.717.717.457.4538,725
1/22/20166.516.546.266.3012,193,783
1/22/20167.547.667.497.6254,374
1/21/20167.147.196.356.3619,759,055
1/21/20167.597.607.457.5020,755
1/20/20167.157.376.907.307,215,320
1/20/20167.557.607.467.6017,351
1/19/20167.427.557.267.336,418,094
1/19/20167.507.607.507.5721,300
1/18/20167.447.577.447.5711,705
1/15/20167.357.497.317.416,959,781
1/15/20167.627.647.427.4930,489
1/14/20167.607.707.337.586,850,735
1/14/20167.547.577.527.568,460
1/13/20167.737.837.497.577,040,812
1/13/20167.647.657.547.549,335
1/12/20167.877.937.527.697,859,837
1/12/20167.617.727.537.5338,674
1/11/20167.948.037.777.819,148,610
1/11/20167.657.657.567.6017,300
1/8/20168.228.267.847.894,565,458
1/8/20167.697.727.607.6521,115
1/7/20168.278.438.158.184,683,712
1/7/20167.717.777.697.6927,344
1/6/20168.558.648.408.434,102,787
1/6/20167.707.837.667.837,303
1/5/20168.678.728.608.665,389,120
1/5/20167.757.757.657.7216,665
1/4/20168.698.698.548.634,979,870
1/4/20167.827.827.737.7722,825
12/31/20158.908.948.728.835,221,249
12/31/20157.777.787.757.782,492
12/30/20158.999.008.778.913,457,025
12/30/20157.707.807.707.7927,750
12/29/20159.049.068.969.022,359,209
12/29/20157.567.687.537.6812,460
12/28/20159.069.078.928.971,861,402
12/24/20159.029.129.029.083,680,010
12/24/20157.547.577.477.5634,875
12/23/20159.129.159.049.072,431,709
12/23/20157.487.607.487.5843,507
12/22/20158.909.078.889.055,856,082
12/22/20157.397.507.397.4728,097
12/21/20158.858.908.808.893,295,139
12/21/20157.417.487.357.4055,153
12/18/20158.959.068.818.827,979,269
12/18/20157.457.507.417.4318,748
12/17/20159.029.078.878.964,394,346
12/17/20157.437.517.387.5145,147
12/16/20159.169.218.928.987,591,586
12/16/20157.437.607.407.4537,640
12/15/20159.079.159.029.074,252,229
12/15/20157.397.407.307.4053,855
12/14/20159.109.238.899.044,765,803
12/14/20157.397.407.357.3841,910
12/11/20159.179.319.079.105,480,838
12/11/20157.387.437.357.3955,850
12/10/20159.239.469.209.333,333,938
12/10/20157.407.457.367.3844,614
12/9/20159.139.339.139.243,057,264
12/9/20157.387.447.377.370
12/8/20159.209.259.019.172,637,234
12/8/20157.497.497.377.3735,187
12/7/20159.399.459.249.292,524,608
12/7/20157.507.557.417.5541,701
12/4/20159.239.459.229.425,627,644
12/4/20157.407.607.407.600
12/3/20159.569.579.229.243,508,666
12/3/20157.457.487.367.360
12/2/20159.639.669.519.532,992,732
12/2/20157.577.577.427.4226,680
12/1/20159.569.679.509.653,285,084
12/1/20157.427.547.427.4924,664
11/30/20159.509.609.479.543,429,585
11/30/20157.557.577.417.4722,813
11/27/20159.569.599.459.491,328,651
11/27/20157.507.637.447.6314,080
11/26/20157.427.497.427.4927,320
11/25/20159.599.639.549.581,761,837
11/25/20157.377.487.377.4846,580
11/24/20159.509.629.489.603,502,648
  • Showing 1-100 of 2,275 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center