$9.26 0.00 (%) MGIC Investment Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20169.249.339.199.264,239,585
12/1/20169.159.389.149.245,029,717
11/30/20169.269.299.009.079,088,781
11/29/20169.289.399.189.185,869,608
11/28/20169.219.309.169.224,530,805
11/25/20169.169.239.099.221,094,771
11/23/20169.099.169.049.143,066,258
11/22/20169.109.239.049.093,831,421
11/21/20169.019.149.009.064,084,275
11/18/20169.149.209.069.113,540,524
11/17/20169.049.159.029.135,354,795
11/16/20168.819.158.769.057,648,849
11/15/20168.758.898.458.876,357,278
11/14/20169.009.168.798.827,894,986
11/11/20168.899.218.768.905,361,272
11/10/20168.728.998.688.888,494,328
11/9/20168.318.738.288.628,612,618
11/8/20168.308.358.178.302,771,357
11/7/20168.348.468.298.363,908,590
11/4/20167.978.227.958.163,931,154
11/3/20168.018.077.947.983,959,206
11/2/20168.058.127.957.994,138,693
11/1/20168.208.237.958.085,150,375
10/31/20168.298.298.148.163,797,368
10/28/20168.358.408.248.284,753,378
10/27/20168.518.518.278.324,696,446
10/26/20168.508.578.408.455,481,601
10/25/20168.688.758.518.537,293,836
10/24/20168.688.828.648.714,780,678
10/21/20168.408.668.368.628,767,995
10/20/20168.508.608.488.543,517,567
10/19/20168.428.628.428.575,256,114
10/18/20168.358.468.158.4411,690,768
10/17/20168.108.158.028.035,975,393
10/14/20168.028.147.997.993,169,721
10/13/20168.008.037.847.963,691,334
10/12/20167.978.157.978.096,893,004
10/11/20167.918.027.917.964,191,342
10/10/20167.968.067.967.984,484,009
10/7/20167.958.017.867.892,986,611
10/6/20168.008.037.947.972,491,787
10/5/20168.058.158.008.002,440,382
10/4/20168.078.117.958.022,911,720
10/3/20167.988.027.927.993,215,090
9/30/20167.998.087.918.002,783,969
9/29/20168.008.077.867.924,176,958
9/28/20168.008.057.878.014,156,779
9/27/20167.888.017.867.984,392,103
9/26/20167.917.967.787.922,840,007
9/23/20168.078.127.997.992,231,536
9/22/20168.098.188.038.112,614,907
9/21/20168.028.077.988.023,318,189
9/20/20168.078.087.967.972,712,555
9/19/20168.018.097.968.023,635,784
9/16/20167.958.007.887.964,153,878
9/15/20167.938.057.928.012,807,893
9/14/20167.988.057.927.973,814,055
9/13/20168.108.107.847.986,472,647
9/12/20168.048.207.908.204,461,978
9/9/20168.178.208.068.105,083,417
9/8/20168.168.238.098.193,472,055
9/7/20168.148.228.038.183,650,849
9/6/20168.198.208.038.044,493,440
9/2/20168.158.238.108.193,038,946
9/1/20168.108.157.988.115,278,622
8/31/20168.158.197.998.095,340,809
8/30/20168.088.188.068.173,687,532
8/29/20168.058.157.998.103,532,979
8/26/20168.028.067.938.043,597,416
8/25/20167.948.107.927.983,385,673
8/24/20168.028.077.967.993,820,017
8/23/20167.928.047.897.993,839,527
8/22/20167.847.947.757.905,506,264
8/19/20167.857.907.807.874,140,777
8/18/20167.727.887.727.876,589,686
8/17/20167.757.817.617.736,688,908
8/16/20167.627.837.627.797,838,512
8/15/20167.457.647.437.634,083,784
8/12/20167.307.427.257.423,190,383
8/11/20167.277.387.277.312,613,465
8/10/20167.417.437.257.263,459,439
8/9/20167.457.477.377.432,626,644
8/8/20167.497.567.427.464,014,459
8/5/20167.477.567.427.495,589,567
8/4/20167.347.487.347.404,308,007
8/3/20167.147.437.147.366,053,710
8/2/20167.227.257.097.134,929,857
8/1/20167.217.367.177.267,478,918
7/29/20167.187.247.117.193,744,474
7/28/20167.167.257.067.213,379,127
7/27/20167.247.327.107.164,583,507
7/26/20167.137.277.107.238,194,226
7/25/20167.167.257.027.1313,084,508
7/22/20166.837.036.786.9211,365,696
7/21/20166.846.966.816.817,199,517
7/20/20167.027.096.816.8413,805,376
7/19/20166.997.226.756.8125,622,818
7/18/20166.406.436.326.385,562,152
7/15/20166.496.496.336.403,920,180
7/14/20166.336.536.336.424,876,087
  • Showing 1-100 of 2,377 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center