$11.32 -0.03 (%) MGIC Investment Corp - NYSE

Jul. 2, 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
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
6/22/20158.268.308.258.3020,055
6/19/201511.3011.4011.2511.397,548,801
6/19/20158.228.288.218.2611,077
6/18/201511.2411.3111.2011.315,869,395
6/18/20158.318.328.238.27131,297
6/17/201511.2711.2711.0711.195,355,109
6/17/20158.368.378.308.3024,265
6/16/201511.1511.3411.0911.244,467,214
6/16/20158.348.378.318.3114,541
6/15/201511.1511.2311.0711.164,990,087
6/15/20158.338.428.338.4029,381
6/12/201511.1711.3011.0811.254,410,422
6/12/20158.328.398.328.345,241
6/11/201511.0911.2411.0311.204,174,717
6/11/20158.358.368.318.3130,878
6/10/201510.9511.1110.8811.064,378,382
6/10/20158.358.388.328.3245,704
6/9/201510.9810.9810.8010.903,638,011
6/9/20158.388.408.378.3916,094
6/8/201510.8411.0010.8110.954,045,591
6/8/20158.418.428.358.4014,330
6/5/201510.8810.9510.8010.852,367,278
6/5/20158.378.438.378.3711,251
6/4/201510.8711.0510.7410.884,385,997
6/4/20158.398.438.368.4318,612
6/3/201510.8510.9710.7910.945,545,071
6/3/20158.388.468.368.3619,260
6/2/201510.7210.9010.7010.832,482,769
6/2/20158.378.408.358.3522,331
6/1/201510.9210.9610.7310.762,966,263
6/1/20158.398.398.358.3512,985
5/29/201510.8011.0210.7510.855,899,006
5/29/20158.388.408.378.3811,550
5/28/201510.8410.8610.6710.813,239,667
5/28/20158.458.458.358.3627,691
5/27/201510.7110.8510.6210.852,713,410
5/27/20158.438.478.408.4027,201
5/26/201510.7010.7310.5710.707,123,205
5/26/20158.468.488.428.4315,880
5/25/20158.408.468.408.4316,784
5/22/201510.8510.8610.6610.752,738,926
5/22/20158.488.488.378.4030,028
5/21/201510.8110.9010.7610.845,005,738
5/21/20158.488.498.448.469,200
5/20/201510.6910.8610.6710.843,290,729
5/20/20158.568.658.478.4719,089
5/19/201510.7910.8410.6810.693,585,306
5/19/20158.498.658.428.5834,665
5/18/201510.7010.8310.6910.794,333,828
5/15/201510.9010.9010.6910.723,695,831
5/15/20158.538.598.518.5323,536
5/14/201510.7610.9510.6710.918,415,393
5/14/20158.508.558.508.5012,160
5/13/201510.7310.8510.6910.733,956,688
5/13/20158.508.548.488.4823,947
5/12/201510.7410.7610.5310.713,721,894
5/12/20158.508.548.488.5034,959
5/11/201510.6110.9110.5610.815,536,352
5/11/20158.518.548.498.5410,365
5/8/201510.5910.8510.5510.637,441,405
5/8/20158.508.548.488.5219,251
5/7/201510.3310.5210.2910.482,548,418
5/7/20158.458.498.458.4611,400
5/6/201510.4510.4610.2510.364,834,958
5/6/20158.438.458.428.4219,175
5/5/201510.5610.5710.3710.435,996,888
5/5/20158.468.498.428.4420,980
5/4/201510.4210.5810.3710.516,677,240
5/4/20158.458.468.418.437,147
5/1/201510.4610.5010.2910.363,895,883
5/1/20158.398.458.358.4520,700
4/30/201510.4710.5810.3610.429,518,230
4/30/20158.338.418.318.3519,880
4/29/201510.5610.6210.4910.532,888,188
4/29/20158.338.358.318.315,702
4/28/201510.5910.6910.4410.643,599,035
4/28/20158.328.358.318.3124,112
4/27/201510.8010.8010.5710.606,393,622
4/27/20158.378.488.338.3430,688
4/24/201510.7610.8310.6910.785,736,265
4/24/20158.358.408.338.3713,994
4/23/201510.5510.8010.5010.728,815,490
4/23/20158.358.398.348.3549,424
  • Showing 1-100 of 2,126 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!