$7.05 +0.12 (%) MGIC Investment Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/20166.967.066.967.053,428,112
5/27/20168.558.658.558.6056,715
5/26/20166.976.996.876.934,595,532
5/26/20168.588.608.508.6034,176
5/25/20166.766.916.746.906,840,000
5/25/20168.558.608.508.6030,795
5/24/20166.696.896.626.765,897,437
5/24/20168.558.608.508.5585,244
5/23/20166.706.736.606.663,361,175
5/20/20166.676.846.636.714,322,289
5/20/20168.468.538.468.5210,210
5/19/20166.676.736.556.624,289,072
5/19/20168.418.558.418.4926,928
5/18/20166.256.726.246.6810,664,376
5/18/20168.468.548.448.5315,751
5/17/20166.456.496.266.2618,810,174
5/17/20168.608.608.468.4628,200
5/16/20166.486.586.436.444,395,478
5/16/20168.478.608.478.6015,785
5/13/20166.716.756.416.476,708,837
5/13/20168.558.638.558.5626,568
5/12/20166.896.976.676.724,934,805
5/12/20168.508.548.458.5022,625
5/11/20167.027.056.856.875,553,385
5/11/20168.418.498.378.458,988
5/10/20166.807.066.787.037,727,558
5/10/20168.388.468.388.4522,441
5/9/20166.676.816.626.786,102,419
5/9/20168.288.408.258.3646,624
5/6/20166.746.846.616.694,664,748
5/6/20168.358.358.208.3287,059
5/5/20166.776.876.716.805,057,106
5/5/20168.428.428.318.3119,608
5/4/20166.826.966.686.755,905,852
5/4/20168.408.448.358.425,364
5/3/20167.147.146.846.916,122,524
5/3/20168.418.448.358.449,585
5/2/20167.267.297.107.213,858,183
5/2/20168.408.498.358.3620,625
4/29/20167.287.357.137.233,881,319
4/29/20168.408.508.408.4129,873
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
  • Showing 1-100 of 2,352 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center