$8.85 -0.13 (%) MGIC Investment Corp - NYSE

Jan. 27, 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
1/27/20158.908.928.798.853,063,661
1/27/20158.738.898.708.7932,071
1/26/20158.859.008.768.983,324,840
1/26/20158.778.828.738.7454,610
1/23/20158.959.058.828.883,348,798
1/23/20158.758.838.728.8328,954
1/22/20158.708.948.598.945,697,263
1/22/20158.778.808.758.7521,219
1/21/20158.628.718.428.639,652,013
1/21/20158.758.808.758.7750,242
1/20/20158.909.008.598.6210,211,288
1/20/20158.758.808.758.8016,924
1/19/20158.808.878.728.7812,930
1/16/20158.518.638.488.587,746,046
1/16/20158.838.868.658.8021,164
1/15/20158.698.738.508.533,899,422
1/15/20158.768.838.718.8135,739
1/14/20158.638.908.558.688,594,531
1/14/20158.698.768.658.7515,219
1/13/20158.708.818.578.706,928,503
1/13/20158.708.748.658.7020,468
1/12/20158.688.708.558.665,487,392
1/12/20158.668.788.618.6116,804
1/9/20158.728.768.618.704,697,240
1/9/20158.658.738.628.6731,231
1/8/20158.788.908.658.726,956,322
1/8/20158.608.758.588.6523,404
1/7/20159.059.118.008.7238,716,372
1/7/20158.658.688.538.5425,585
1/6/20159.229.238.778.975,914,082
1/6/20158.698.738.578.7222,375
1/5/20159.309.369.099.224,035,070
1/5/20158.758.778.688.7318,723
1/2/20159.369.439.149.363,484,142
1/2/20158.658.798.658.745,107
12/31/20149.319.459.249.322,608,937
12/31/20148.618.708.618.705,879
12/30/20149.299.389.299.301,440,445
12/30/20148.618.638.608.6011,117
12/29/20149.359.429.309.341,748,559
12/29/20148.668.678.568.5829,864
12/26/20149.359.439.329.351,349,566
12/24/20149.249.359.209.311,427,425
12/24/20148.458.638.408.6350,525
12/23/20149.129.349.129.253,103,631
12/23/20148.608.608.368.50105,066
12/22/20149.059.208.949.043,457,550
12/22/20148.618.688.528.5339,683
12/19/20149.039.118.979.046,624,454
12/19/20148.348.808.348.6641,461
12/18/20149.179.208.939.024,809,908
12/18/20148.818.838.418.5362,285
12/17/20148.819.078.739.065,088,669
12/17/20148.858.888.708.7541,018
12/16/20148.828.998.748.754,395,687
12/16/20148.868.898.838.8542,812
12/15/20149.049.128.808.944,086,563
12/15/20148.808.928.808.8850,975
12/12/20149.009.188.938.984,273,460
12/12/20148.848.858.758.8137,690
12/11/20149.159.319.089.105,438,719
12/11/20148.638.908.638.8437,773
12/10/20149.459.489.119.135,086,605
12/10/20148.688.758.658.6922,114
12/9/20149.309.509.269.474,373,463
12/9/20148.758.798.658.7573,419
12/8/20149.409.679.349.416,209,814
12/8/20148.808.838.758.7872,845
12/5/20149.359.479.349.404,103,478
12/5/20148.818.888.728.8437,428
12/4/20149.369.489.279.324,177,561
12/4/20148.908.908.808.8023,003
12/3/20149.219.409.219.343,051,649
12/3/20148.808.968.808.9668,386
12/2/20149.209.329.169.232,413,710
12/2/20148.818.848.758.8350,228
12/1/20149.269.289.109.185,132,604
12/1/20148.838.858.808.8585,421
11/28/20149.349.409.279.311,475,943
11/28/20148.808.918.808.8330,660
11/27/20148.828.928.808.8325,826
11/26/20149.269.369.259.351,386,579
11/26/20148.908.958.808.8225,662
11/25/20149.239.329.229.254,420,858
11/25/20148.949.008.858.9135,743
11/24/20149.239.329.099.204,862,388
11/24/20148.899.008.858.9346,826
11/21/20149.469.519.189.226,345,939
11/21/20148.838.948.768.9422,831
11/20/20148.919.428.899.328,234,012
11/20/20148.818.908.738.8242,598
11/19/20149.249.258.978.974,917,864
11/19/20148.969.008.758.7530,695
11/18/20149.149.379.079.2111,764,018
11/18/20148.859.028.838.8846,875
11/17/20149.139.259.039.126,598,679
11/17/20148.948.958.838.8324,604
11/14/20148.938.938.788.882,469,086
11/14/20148.919.008.868.8639,500
11/13/20149.109.108.908.943,622,986
  • Showing 1-100 of 2,017 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center