$10.90 -0.02 (%) MGIC Investment Corp - NYSE

Jul. 28, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTG historical data

Date Open High Low Close Volume
7/27/201510.9011.0510.8010.925,229,568
7/27/20157.988.067.958.0013,240
7/24/201511.0611.1010.9110.974,434,417
7/24/20158.028.107.957.9816,897
7/23/201511.1511.3411.0611.075,521,587
7/23/20158.238.237.948.0231,370
7/22/201510.9911.1610.9911.123,943,863
7/22/20158.308.318.148.1438,623
7/21/201511.0611.1711.0011.004,705,215
7/21/20158.358.358.278.298,522
7/20/201511.2311.2411.0011.035,690,513
7/20/20158.328.378.278.3311,132
7/17/201511.3311.4611.1811.217,519,138
7/17/20158.328.378.238.3433,588
7/16/201511.6111.6111.1111.3211,718,739
7/16/20158.358.478.268.3043,625
7/15/201511.6711.7211.4611.486,851,859
7/15/20158.248.408.248.3927,000
7/14/201511.5511.7211.5511.645,628,110
7/14/20158.188.308.188.2916,111
7/13/201511.5011.6011.4711.575,706,335
7/13/20158.228.238.168.1717,081
7/10/201511.4111.4911.3811.435,446,188
7/10/20158.228.288.218.2213,618
7/9/201511.3311.3611.2211.283,862,399
7/9/20158.178.278.178.2310,357
7/8/201511.1511.3511.0711.153,108,753
7/8/20158.218.298.188.2810,865
7/7/201511.2111.2410.9411.223,854,154
7/7/20158.258.288.208.2820,795
7/6/201511.2111.3711.1511.183,743,617
7/6/20158.248.298.228.2323,756
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
  • Showing 1-100 of 2,142 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!