Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

20.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 60.22 60.71 60.09 60.44 448,105 +0.17(+0.28%)
Nov 29, 2004 60.21 60.89 59.45 60.27 443,717 +0.07(+0.12%)
Nov 26, 2004 60.18 60.66 60.15 60.20 121,954 +0.03(+0.04%)
Nov 24, 2004 59.90 60.47 59.78 60.18 217,021 +0.36(+0.61%)
Nov 23, 2004 60.15 60.58 58.90 59.81 471,281 -0.34(-0.56%)
Nov 22, 2004 60.44 60.44 59.59 60.15 471,168 +0.08(+0.13%)
Nov 19, 2004 60.57 60.77 60.07 60.07 304,324 -0.62(-1.03%)
Nov 18, 2004 60.53 60.89 60.20 60.69 366,089 +0.05(+0.09%)
Nov 17, 2004 60.26 60.97 60.25 60.64 766,380 +0.86(+1.44%)
Nov 16, 2004 60.24 60.56 59.70 59.78 364,964 -0.46(-0.77%)
Nov 15, 2004 60.03 60.27 59.42 60.24 670,526 +0.68(+1.15%)
Nov 12, 2004 59.51 59.55 58.44 59.55 492,319 +0.60(+1.01%)
Nov 11, 2004 58.66 59.11 58.41 58.96 345,501 +0.52(+0.88%)
Nov 10, 2004 58.68 58.89 58.31 58.44 255,722 -0.02(-0.03%)
Nov 09, 2004 58.65 58.89 57.83 58.46 554,196 +0.04(+0.06%)
Nov 08, 2004 58.93 58.93 58.13 58.42 572,535 -0.68(-1.16%)
Nov 05, 2004 59.78 60.00 58.93 59.11 1,302,576 +1.38(+2.39%)
Nov 04, 2004 56.63 57.93 56.49 57.73 989,364 +1.10(+1.95%)
Nov 03, 2004 58.31 58.84 56.38 56.63 1,032,903 -1.62(-2.78%)
Nov 02, 2004 57.06 58.31 56.94 58.25 681,664 +1.61(+2.84%)
Nov 01, 2004 57.02 57.22 56.33 56.64 579,622 -0.52(-0.92%)
Oct 29, 2004 57.02 57.21 56.26 57.16 602,911 +0.14(+0.25%)
Oct 28, 2004 56.68 57.24 56.22 57.02 666,476 -0.01(-0.02%)
Oct 27, 2004 55.01 57.06 54.53 57.03 1,014,115 +1.73(+3.13%)
Oct 26, 2004 54.22 55.30 54.13 55.30 695,389 +1.32(+2.45%)
Oct 25, 2004 53.69 54.09 53.49 53.97 547,896 +0.22(+0.41%)
Oct 22, 2004 54.71 54.98 53.69 53.75 485,906 -0.77(-1.42%)
Oct 21, 2004 54.24 54.90 53.55 54.52 802,381 +0.51(+0.94%)
Oct 20, 2004 53.88 54.59 53.38 54.02 1,314,726 +0.13(+0.25%)
Oct 19, 2004 55.54 55.61 53.33 53.88 1,426,781 -1.44(-2.60%)
Oct 18, 2004 55.98 55.98 54.71 55.32 1,415,980 -0.66(-1.17%)
Oct 15, 2004 56.77 56.77 53.69 55.98 2,834,099 -0.78(-1.38%)
Oct 14, 2004 58.03 58.42 55.84 56.76 1,886,699 -2.04(-3.46%)
Oct 13, 2004 59.31 59.69 58.58 58.80 618,774 -0.37(-0.63%)
Oct 12, 2004 59.10 59.51 58.58 59.17 633,737 -0.38(-0.64%)
Oct 11, 2004 59.38 59.78 58.96 59.55 1,253,862 +1.91(+3.32%)
Oct 08, 2004 58.47 58.73 57.11 57.64 1,140,120 -1.36(-2.30%)
Oct 07, 2004 58.90 59.33 58.22 59.00 933,111 +0.11(+0.18%)
Oct 06, 2004 58.40 58.95 57.95 58.90 614,836 +0.72(+1.24%)
Oct 05, 2004 59.48 59.97 58.15 58.18 1,079,817 -1.25(-2.11%)
Oct 04, 2004 60.15 60.65 59.38 59.43 635,425 -0.50(-0.83%)
Oct 01, 2004 59.15 60.24 59.11 59.93 576,022 +0.77(+1.31%)
Sep 30, 2004 58.02 59.36 57.80 59.15 1,094,893 +1.13(+1.95%)
Sep 29, 2004 57.13 58.06 56.84 58.02 496,594 +0.90(+1.57%)
Sep 28, 2004 57.02 57.53 56.98 57.13 375,314 +0.15(+0.27%)
Sep 27, 2004 58.09 58.09 56.94 56.98 479,718 -1.11(-1.91%)
Sep 24, 2004 58.35 58.82 58.08 58.09 344,376 -0.33(-0.56%)
Sep 23, 2004 58.66 59.11 58.32 58.42 744,554 +0.42(+0.72%)
Sep 22, 2004 58.44 58.75 57.94 58.00 472,518 -0.96(-1.63%)
Sep 21, 2004 58.27 59.07 58.27 58.96 626,874 +0.66(+1.13%)
Sep 20, 2004 58.00 58.38 57.60 58.30 743,879 +0.29(+0.51%)
Sep 17, 2004 58.18 58.66 57.62 58.01 790,343 -0.18(-0.31%)
Sep 16, 2004 57.92 58.66 57.78 58.18 777,743 +0.34(+0.58%)
Sep 15, 2004 57.33 58.50 57.04 57.85 1,011,639 +0.69(+1.21%)
Sep 14, 2004 57.19 57.55 56.55 57.15 1,939,014 +0.04(+0.08%)
Sep 13, 2004 57.06 57.64 56.13 57.11 2,438,758 -0.79(-1.37%)
Sep 10, 2004 60.49 60.49 57.65 57.90 2,217,237 -2.93(-4.82%)
Sep 09, 2004 61.49 61.49 60.63 60.83 694,489 -0.54(-0.88%)
Sep 08, 2004 61.86 62.07 61.33 61.38 505,369 -0.70(-1.13%)
Sep 07, 2004 61.69 62.22 61.42 62.08 587,048 +0.66(+1.07%)
Sep 03, 2004 62.19 62.90 61.42 61.42 687,514 -0.76(-1.22%)
Sep 02, 2004 60.95 62.40 60.71 62.18 742,079 +1.35(+2.22%)
Sep 01, 2004 60.68 60.89 60.11 60.82 489,169 +0.14(+0.23%)
Aug 31, 2004 61.60 61.60 59.96 60.68 949,875 -0.79(-1.29%)
Aug 30, 2004 61.96 62.16 61.42 61.47 329,750 -0.40(-0.65%)
Aug 27, 2004 62.22 62.30 61.69 61.87 225,683 -0.25(-0.40%)
Aug 26, 2004 61.60 62.15 61.34 62.12 314,112 +0.35(+0.56%)
Aug 25, 2004 61.70 61.98 60.90 61.78 484,331 +0.30(+0.49%)
Aug 24, 2004 62.13 62.31 61.26 61.47 642,512 -0.52(-0.85%)
Aug 23, 2004 61.54 62.36 61.54 62.00 508,970 +0.28(+0.45%)
Aug 20, 2004 60.99 61.77 60.90 61.72 342,013 +0.66(+1.08%)
Aug 19, 2004 60.58 61.21 60.58 61.06 296,899 +0.18(+0.29%)
Aug 18, 2004 60.51 60.96 59.82 60.89 746,241 +0.22(+0.37%)
Aug 17, 2004 59.73 61.52 59.42 60.66 1,067,554 +1.69(+2.86%)
Aug 16, 2004 58.74 59.55 58.53 58.98 682,226 +0.23(+0.39%)
Aug 13, 2004 58.88 59.09 58.44 58.74 591,323 -0.11(-0.18%)
Aug 12, 2004 59.74 60.08 58.68 58.85 486,244 -0.88(-1.47%)
Aug 11, 2004 59.86 60.30 59.33 59.73 978,563 -0.71(-1.18%)
Aug 10, 2004 59.62 60.60 59.35 60.44 893,397 +1.49(+2.53%)
Aug 09, 2004 58.80 59.30 58.66 58.95 665,463 +0.37(+0.64%)
Aug 06, 2004 60.58 60.76 58.52 58.58 1,896,262 -2.64(-4.31%)
Aug 05, 2004 63.01 63.14 61.11 61.22 578,947 -1.64(-2.62%)
Aug 04, 2004 62.60 63.46 62.58 62.86 623,949 -0.16(-0.25%)
Aug 03, 2004 63.18 63.60 62.64 63.02 443,605 -0.10(-0.15%)
Aug 02, 2004 62.97 63.22 62.42 63.12 515,157 +0.01(+0.01%)
Jul 30, 2004 62.18 63.14 62.18 63.11 611,011 +0.93(+1.50%)
Jul 29, 2004 62.50 63.06 61.95 62.18 761,880 +0.00(+0.00%)
Jul 28, 2004 62.44 62.45 61.70 62.18 690,552 -0.04(-0.07%)
Jul 27, 2004 62.84 63.00 61.78 62.22 716,315 -0.09(-0.14%)
Jul 26, 2004 62.74 63.54 62.31 62.31 827,695 -0.44(-0.69%)
Jul 23, 2004 62.67 63.02 62.10 62.74 454,742 +0.08(+0.13%)
Jul 22, 2004 62.87 62.87 62.00 62.66 595,598 -0.20(-0.33%)
Jul 21, 2004 64.60 64.84 62.80 62.87 938,962 -1.51(-2.35%)
Jul 20, 2004 64.13 64.53 63.10 64.38 1,275,800 +0.47(+0.74%)
Jul 19, 2004 64.84 65.02 63.67 63.91 1,231,811 -1.02(-1.57%)
Jul 16, 2004 67.06 67.06 64.55 64.93 1,908,975 -1.51(-2.27%)
Jul 15, 2004 67.75 67.75 66.11 66.44 1,393,705 -1.31(-1.93%)
Jul 14, 2004 68.45 70.04 67.22 67.75 2,366,418 -1.08(-1.58%)
Jul 13, 2004 66.84 70.17 66.84 68.83 2,209,699 +3.40(+5.19%)
Jul 12, 2004 64.93 65.51 64.74 65.44 421,666 +0.51(+0.78%)
Jul 09, 2004 64.58 65.22 64.31 64.93 349,551 +0.39(+0.61%)
Jul 08, 2004 65.20 65.38 64.49 64.54 318,725 -0.54(-0.83%)
Jul 07, 2004 65.39 66.09 64.93 65.08 553,746 -0.53(-0.81%)
Jul 06, 2004 65.78 66.13 64.99 65.62 466,443 -0.17(-0.26%)
Jul 02, 2004 66.55 66.89 65.78 65.78 727,453 -1.17(-1.75%)
Jul 01, 2004 67.56 68.00 66.31 66.96 428,191 -0.47(-0.70%)
Jun 30, 2004 67.25 68.22 67.16 67.43 857,621 +0.37(+0.56%)
Jun 29, 2004 65.95 67.20 65.64 67.06 810,932 +0.91(+1.37%)
Jun 28, 2004 67.00 67.55 66.02 66.15 374,639 -0.47(-0.71%)
Jun 25, 2004 65.96 66.90 65.91 66.62 1,108,506 +0.60(+0.90%)
Jun 24, 2004 66.22 66.66 65.95 66.02 507,845 -0.42(-0.63%)
Jun 23, 2004 66.66 66.66 65.85 66.44 539,121 -0.22(-0.33%)
Jun 22, 2004 66.31 66.75 65.98 66.66 539,008 +0.26(+0.39%)
Jun 21, 2004 66.99 67.02 66.35 66.41 378,352 -0.42(-0.63%)
Jun 18, 2004 66.62 68.43 66.15 66.82 781,343 -0.34(-0.50%)
Jun 17, 2004 66.68 67.54 66.04 67.16 604,036 +0.61(+0.92%)
Jun 16, 2004 66.74 67.02 66.46 66.55 530,795 -0.10(-0.15%)
Jun 15, 2004 67.06 68.00 66.53 66.65 827,920 -0.20(-0.29%)
Jun 14, 2004 66.40 67.24 66.40 66.84 1,017,715 +0.36(+0.53%)
Jun 10, 2004 66.33 66.98 66.04 66.49 523,595 +0.11(+0.16%)
Jun 09, 2004 66.49 66.97 66.08 66.38 761,767 -0.24(-0.36%)
Jun 08, 2004 66.49 66.70 66.34 66.62 573,435 +0.04(+0.07%)
Jun 07, 2004 66.34 67.11 66.26 66.58 842,208 +0.26(+0.39%)
Jun 04, 2004 66.04 66.77 65.99 66.32 758,279 +0.59(+0.89%)
Jun 03, 2004 65.21 65.91 64.94 65.73 875,172 +0.53(+0.82%)
Jun 02, 2004 64.70 65.75 64.36 65.20 571,860 +0.43(+0.66%)
Jun 01, 2004 64.56 64.83 64.09 64.77 552,509 -0.12(-0.18%)
May 28, 2004 65.04 65.04 64.40 64.89 584,910 -0.07(-0.11%)
May 27, 2004 63.91 65.06 63.73 64.96 1,236,761 +1.80(+2.86%)
May 26, 2004 62.12 64.26 61.82 63.15 1,370,079 +1.21(+1.95%)
May 25, 2004 61.70 62.22 60.80 61.94 1,468,070 +0.07(+0.11%)
May 24, 2004 62.18 62.84 61.58 61.87 486,244 -0.12(-0.19%)
May 21, 2004 62.13 62.38 61.78 61.99 695,502 -0.01(-0.01%)
May 20, 2004 62.00 62.42 61.95 62.00 403,665 -0.01(-0.01%)
May 19, 2004 62.09 63.30 61.78 62.01 1,300,213 +0.31(+0.50%)
May 18, 2004 62.27 62.48 61.51 61.70 858,296 -0.43(-0.69%)
May 17, 2004 62.35 62.83 61.65 62.12 766,492 -0.71(-1.13%)
May 14, 2004 63.43 63.64 62.53 62.83 717,103 -0.42(-0.66%)
May 13, 2004 63.02 63.69 62.35 63.25 778,080 -0.06(-0.10%)
May 12, 2004 63.46 63.54 61.69 63.31 1,462,782 -0.36(-0.57%)
May 11, 2004 64.22 64.23 63.54 63.68 719,915 +0.11(+0.17%)
May 10, 2004 64.26 64.44 63.10 63.57 1,179,609 -0.91(-1.41%)
May 07, 2004 64.72 65.89 64.48 64.48 1,762,832 -0.24(-0.37%)
May 06, 2004 65.07 65.08 63.95 64.72 944,024 -0.53(-0.82%)
May 05, 2004 65.06 65.99 65.02 65.25 1,178,934 +0.50(+0.77%)
May 04, 2004 66.07 66.27 64.50 64.75 1,389,317 -1.47(-2.21%)
May 03, 2004 65.64 66.50 65.62 66.22 950,775 +0.78(+1.20%)
Apr 30, 2004 65.47 66.00 64.80 65.44 834,332 -0.04(-0.05%)
Apr 29, 2004 65.42 66.37 65.04 65.47 979,913 -0.39(-0.59%)
Apr 28, 2004 66.26 66.26 64.88 65.86 1,237,773 -0.62(-0.94%)
Apr 27, 2004 66.20 67.06 66.01 66.49 1,096,355 +0.32(+0.48%)
Apr 26, 2004 66.06 66.58 66.02 66.17 1,161,945 +0.02(+0.03%)
Apr 23, 2004 65.36 66.55 64.93 66.15 1,386,729 +0.64(+0.98%)
Apr 22, 2004 63.46 65.94 63.38 65.51 1,718,392 +2.09(+3.29%)
Apr 21, 2004 63.16 63.71 62.62 63.42 1,099,843 +0.20(+0.31%)
Apr 20, 2004 62.49 64.01 62.29 63.22 1,623,889 +0.85(+1.37%)
Apr 19, 2004 61.95 62.54 61.48 62.37 700,790 +0.42(+0.67%)
Apr 16, 2004 62.44 62.92 61.00 61.95 1,407,205 -0.28(-0.44%)
Apr 15, 2004 63.20 65.79 60.69 62.23 3,196,588 +0.27(+0.43%)
Apr 14, 2004 60.89 62.50 60.89 61.96 3,967,131 +1.96(+3.26%)
Apr 13, 2004 60.44 61.03 59.57 60.01 1,674,516 +0.65(+1.09%)
Apr 12, 2004 59.06 60.39 58.62 59.36 597,848 +0.29(+0.50%)
Apr 08, 2004 59.11 60.22 58.85 59.06 627,324 +0.70(+1.20%)
Apr 07, 2004 58.21 58.59 58.04 58.36 998,814 -0.07(-0.12%)
Apr 06, 2004 58.53 58.71 57.88 58.43 475,781 -0.50(-0.84%)
Apr 05, 2004 59.11 59.42 58.36 58.93 684,477 +0.27(+0.45%)
Apr 02, 2004 59.11 60.00 58.30 58.66 1,421,493 +1.14(+1.98%)
Apr 01, 2004 57.09 57.74 56.80 57.53 953,812 +0.44(+0.76%)
Mar 31, 2004 57.23 57.30 56.51 57.09 464,755 -0.24(-0.42%)
Mar 30, 2004 57.15 57.48 56.68 57.33 449,117 +0.04(+0.06%)
Mar 29, 2004 56.70 57.53 56.62 57.30 404,453 +0.73(+1.29%)
Mar 26, 2004 55.94 56.80 55.67 56.57 626,087 +0.64(+1.14%)
Mar 25, 2004 55.83 56.04 55.29 55.93 529,670 +0.32(+0.58%)
Mar 24, 2004 55.56 56.18 55.38 55.61 947,062 +0.05(+0.10%)
Mar 23, 2004 55.01 55.91 55.01 55.55 953,700 +0.53(+0.97%)
Mar 22, 2004 56.05 56.05 54.26 55.02 827,020 -1.25(-2.23%)
Mar 19, 2004 56.18 56.80 55.69 56.27 477,806 -0.12(-0.22%)
Mar 18, 2004 56.31 56.62 55.01 56.40 562,747 -0.13(-0.24%)
Mar 17, 2004 55.55 56.80 55.54 56.53 604,486 +1.14(+2.05%)
Mar 16, 2004 55.33 55.69 54.86 55.39 509,532 +0.06(+0.11%)
Mar 15, 2004 56.44 56.44 54.79 55.33 805,419 -1.01(-1.80%)
Mar 12, 2004 55.65 56.98 55.65 56.34 552,734 +0.78(+1.41%)
Mar 11, 2004 56.10 56.66 55.55 55.56 915,786 -1.01(-1.79%)
Mar 10, 2004 56.69 57.79 56.38 56.58 651,063 +0.04(+0.08%)
Mar 09, 2004 57.55 57.55 56.18 56.53 1,285,363 -0.80(-1.40%)
Mar 08, 2004 58.58 58.58 57.28 57.33 877,759 -1.25(-2.14%)
Mar 05, 2004 58.72 59.02 58.22 58.58 1,449,057 -1.08(-1.80%)
Mar 04, 2004 60.01 60.19 59.39 59.66 337,288 -0.29(-0.49%)
Mar 03, 2004 59.36 60.15 59.33 59.95 516,845 +0.60(+1.00%)
Mar 02, 2004 59.11 59.95 59.11 59.36 479,943 -0.04(-0.06%)
Mar 01, 2004 58.82 59.72 58.66 59.39 682,564 +0.57(+0.97%)
Feb 27, 2004 58.93 59.60 58.66 58.82 591,885 +0.12(+0.20%)
Feb 26, 2004 59.11 59.11 58.67 58.71 488,944 -0.30(-0.51%)
Feb 25, 2004 59.11 59.78 58.98 59.01 705,177 -0.09(-0.15%)
Feb 24, 2004 59.00 59.39 58.58 59.10 606,398 +0.11(+0.18%)
Feb 23, 2004 59.60 59.73 58.62 58.99 513,357 -0.34(-0.57%)
Feb 20, 2004 59.59 59.64 58.93 59.33 498,844 -0.15(-0.25%)
Feb 19, 2004 60.13 60.31 59.03 59.48 639,025 -0.52(-0.87%)
Feb 18, 2004 60.26 60.78 59.62 60.01 480,844 -0.56(-0.92%)
Feb 17, 2004 59.79 60.88 59.42 60.57 919,611 +1.39(+2.34%)
Feb 13, 2004 60.44 60.66 58.48 59.18 2,257,289 -1.88(-3.09%)
Feb 12, 2004 61.42 61.83 60.58 61.06 996,564 -0.48(-0.78%)
Feb 11, 2004 62.08 62.39 61.33 61.54 1,479,320 -0.76(-1.21%)
Feb 10, 2004 61.94 62.39 61.73 62.30 544,521 +0.19(+0.30%)
Feb 09, 2004 62.20 62.89 61.91 62.11 557,347 +0.12(+0.19%)
Feb 06, 2004 61.15 62.02 61.06 62.00 613,036 +0.58(+0.94%)
Feb 05, 2004 60.96 61.50 60.66 61.42 864,484 +0.46(+0.76%)
Feb 04, 2004 61.33 61.34 60.55 60.96 811,607 -0.49(-0.80%)
Feb 03, 2004 60.98 61.51 60.44 61.45 696,965 +0.52(+0.86%)
Feb 02, 2004 61.23 61.46 60.66 60.92 647,350 -0.36(-0.58%)
Jan 30, 2004 60.80 61.32 60.62 61.28 721,603 +0.51(+0.83%)
Jan 29, 2004 60.70 61.14 60.11 60.77 671,314 +0.15(+0.25%)
Jan 28, 2004 60.98 61.35 60.02 60.62 1,485,058 -0.18(-0.29%)
Jan 27, 2004 60.75 61.31 60.75 60.80 1,075,317 -0.08(-0.13%)
Jan 26, 2004 60.42 61.07 60.42 60.88 1,033,915 +0.45(+0.75%)
Jan 23, 2004 61.34 61.38 59.86 60.42 1,267,925 -0.69(-1.13%)
Jan 22, 2004 61.85 62.04 61.12 61.12 1,090,618 -0.72(-1.16%)
Jan 21, 2004 62.00 62.14 61.58 61.84 1,107,156 +0.02(+0.03%)
Jan 20, 2004 61.69 62.04 61.55 61.82 1,122,456 +0.13(+0.22%)
Jan 16, 2004 62.49 62.93 61.19 61.69 1,210,097 +0.45(+0.74%)
Jan 15, 2004 61.33 61.73 60.66 61.23 1,511,047 +0.12(+0.20%)
Jan 14, 2004 61.25 61.25 59.93 61.11 2,387,906 -0.46(-0.75%)
Jan 13, 2004 59.38 61.75 59.20 61.57 3,515,426 +2.38(+4.02%)
Jan 12, 2004 56.07 62.57 56.07 59.19 11,349,223 +7.05(+13.52%)
Jan 09, 2004 51.88 53.22 51.42 52.14 1,134,382 +0.19(+0.36%)
Jan 08, 2004 51.16 51.95 50.87 51.95 603,473 +1.01(+1.99%)
Jan 07, 2004 51.46 51.46 50.80 50.94 589,748 -0.70(-1.36%)
Jan 06, 2004 51.02 51.73 50.99 51.64 1,011,414 +0.76(+1.50%)
Jan 05, 2004 50.28 51.23 50.28 50.88 1,106,706 +0.82(+1.63%)
Jan 02, 2004 50.61 50.62 49.95 50.06 596,498 -0.55(-1.09%)
Dec 31, 2003 50.84 51.13 50.52 50.61 599,536 -0.22(-0.44%)
Dec 30, 2003 50.80 50.91 50.58 50.83 504,694 -0.06(-0.12%)
Dec 29, 2003 50.55 50.96 50.27 50.90 424,141 +0.43(+0.85%)
Dec 26, 2003 50.49 50.66 50.35 50.47 120,604 -0.02(-0.04%)
Dec 24, 2003 50.04 50.62 49.91 50.49 229,284 +0.40(+0.80%)
Dec 23, 2003 49.70 50.18 49.64 50.09 607,749 +0.39(+0.79%)
Dec 22, 2003 48.98 49.81 48.98 49.70 461,268 +0.76(+1.54%)
Dec 19, 2003 49.22 49.22 48.38 48.94 1,056,079 -0.26(-0.52%)
Dec 18, 2003 49.04 49.25 48.58 49.20 895,985 +0.25(+0.51%)
Dec 17, 2003 49.00 49.08 48.64 48.95 790,343 -0.33(-0.67%)
Dec 16, 2003 49.36 49.69 48.63 49.28 668,163 -0.07(-0.14%)
Dec 15, 2003 50.31 50.34 49.35 49.35 408,053 -0.60(-1.21%)
Dec 12, 2003 49.89 50.13 49.54 49.95 293,524 +0.04(+0.09%)
Dec 11, 2003 49.48 50.18 49.47 49.91 687,177 +0.43(+0.86%)
Dec 10, 2003 50.02 50.02 48.81 49.48 1,215,835 -0.54(-1.08%)
Dec 09, 2003 50.66 50.66 50.00 50.02 858,071 -0.68(-1.35%)
Dec 08, 2003 49.51 50.71 49.51 50.71 1,170,946 +1.13(+2.28%)
Dec 05, 2003 49.69 50.23 49.54 49.58 989,926 -0.10(-0.20%)
Dec 04, 2003 49.30 49.64 49.30 49.68 633,175 +0.39(+0.79%)
Dec 03, 2003 49.23 50.02 49.17 49.29 799,344 +0.31(+0.64%)
Dec 02, 2003 48.95 49.06 48.56 48.98 916,236 -0.04(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.