$7.30 -0.05 (%) MGIC Investment Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
4/28/20167.327.427.277.304,366,901
4/28/20168.398.428.358.406,515
4/27/20167.347.477.317.355,014,681
4/27/20168.278.398.278.396,575
4/26/20167.317.387.247.324,771,536
4/26/20168.388.468.268.2621,903
4/25/20167.287.357.207.273,764,867
4/25/20168.348.358.318.356,360
4/22/20167.337.457.267.367,287,305
4/22/20168.288.358.258.3410,263
4/21/20167.437.487.327.343,659,624
4/21/20168.268.348.258.3121,348
4/20/20167.007.546.987.449,665,844
4/20/20168.298.308.258.258,561
4/19/20167.597.677.117.1114,482,101
4/19/20168.198.288.188.2229,890
4/18/20167.657.817.597.793,932,094
4/18/20168.248.308.188.1825,069
4/15/20167.707.777.667.702,597,700
4/15/20168.178.228.178.1811,779
4/14/20167.747.837.677.744,770,352
4/14/20168.248.308.198.195,329
4/13/20167.467.857.457.755,742,597
4/13/20168.218.238.208.229,765
4/12/20167.187.457.087.405,411,537
4/12/20168.258.288.168.2025,630
4/11/20167.387.427.127.174,903,043
4/11/20168.228.258.138.2113,570
4/8/20167.247.497.237.362,429,424
4/8/20168.238.238.138.1311,261
4/7/20167.237.287.157.193,336,783
4/7/20168.228.238.148.2013,542
4/6/20167.277.357.217.272,356,084
4/6/20168.258.258.128.1227,600
4/5/20167.417.467.287.284,785,750
4/5/20168.268.288.188.207,057
4/4/20167.737.747.527.542,647,761
4/4/20168.108.298.108.2026,617
4/1/20167.647.787.567.742,816,146
4/1/20168.158.168.068.1236,315
3/31/20167.647.737.517.674,346,274
3/31/20168.198.208.118.1124,486
3/30/20167.587.767.517.637,397,182
3/30/20168.248.248.158.1819,150
3/29/20167.307.547.207.525,460,959
3/29/20168.268.318.218.2113,325
3/28/20167.367.427.287.312,879,028
3/28/20168.318.348.288.344,586
3/24/20167.337.387.127.353,706,225
3/24/20168.248.278.218.2110,653
3/23/20167.697.717.407.403,147,811
3/23/20168.328.358.278.2714,880
3/22/20167.777.807.667.713,721,851
3/22/20168.298.348.258.3425,791
3/21/20167.928.017.777.833,262,887
3/21/20168.278.318.258.277,182
3/18/20167.868.147.857.965,570,483
3/18/20168.228.338.218.3328,656
3/17/20167.557.847.527.802,998,437
3/17/20168.198.358.198.3023,490
3/16/20167.387.597.377.572,657,050
3/16/20168.188.208.138.1738,301
3/15/20167.607.667.367.413,720,934
3/15/20168.108.188.108.1829,753
3/14/20167.517.727.497.653,766,671
3/14/20168.078.108.038.0923,566
3/11/20167.467.547.387.533,918,356
3/11/20168.038.148.038.1424,700
3/10/20167.417.447.267.353,467,280
3/10/20168.138.138.028.096,777
3/9/20167.487.517.317.372,557,096
3/9/20168.008.147.958.1333,305
3/8/20167.507.537.317.466,099,518
3/8/20167.998.017.938.0012,910
3/7/20167.507.607.487.573,404,421
3/7/20168.008.107.958.0142,740
3/4/20167.627.747.517.553,692,003
3/4/20168.038.117.968.1115,404
3/3/20167.437.607.397.573,779,263
3/3/20168.118.117.968.0411,585
3/2/20167.367.467.287.423,909,966
3/2/20168.048.158.008.1415,520
3/1/20166.907.426.887.359,301,140
3/1/20167.978.247.978.1621,372
2/29/20166.926.956.806.846,052,429
2/29/20167.998.077.908.0615,700
2/26/20166.836.986.836.936,786,041
2/26/20167.907.957.867.957,576
2/25/20166.666.856.646.783,314,308
2/25/20167.897.957.857.8610,913
2/24/20166.596.696.466.642,791,564
2/24/20167.807.877.767.8613,488
2/23/20166.756.806.516.687,172,917
2/23/20167.907.997.787.7933,470
2/22/20166.786.856.746.788,313,603
2/22/20168.048.047.887.9810,951
2/19/20166.786.836.686.714,923,197
2/19/20168.007.967.737.9529,612
2/18/20166.816.826.676.802,312,861
2/18/20168.008.017.657.8426,375
  • Showing 1-100 of 2,333 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center