Skip to main content

Mgic Investment Corp (NY: MTG )

25.04 -0.32 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.106 8.167 7.849 7.858 3,141,537 -0.29(-3.58%)
Mar 30, 2011 8.150 8.150 8.150 8.150 2,722,493 -0.04(-0.54%)
Mar 29, 2011 8.070 8.212 7.743 8.194 8,460,960 +0.39(+4.98%)
Mar 28, 2011 7.734 8.159 7.734 7.805 7,820,587 +0.07(+0.91%)
Mar 25, 2011 7.902 7.938 7.725 7.734 2,931,494 -0.13(-1.69%)
Mar 24, 2011 7.867 7.938 7.602 7.867 5,196,389 +0.08(+1.02%)
Mar 23, 2011 7.646 7.796 7.390 7.787 2,900,500 +0.06(+0.80%)
Mar 22, 2011 7.885 7.929 7.708 7.725 2,339,223 -0.17(-2.13%)
Mar 21, 2011 7.840 7.911 7.840 7.893 3,554,841 +0.26(+3.36%)
Mar 18, 2011 7.504 7.929 7.372 7.637 6,164,190 +0.28(+3.85%)
Mar 17, 2011 7.177 7.381 7.036 7.354 4,885,044 +0.38(+5.45%)
Mar 16, 2011 7.319 7.337 6.903 6.974 6,945,537 -0.34(-4.71%)
Mar 15, 2011 7.301 7.407 7.266 7.319 3,226,348 -0.03(-0.36%)
Mar 14, 2011 7.398 7.522 7.248 7.345 3,403,497 -0.24(-3.15%)
Mar 11, 2011 7.434 7.646 7.416 7.584 2,125,327 +0.07(+0.94%)
Mar 10, 2011 7.672 7.779 7.478 7.513 5,238,413 -0.35(-4.49%)
Mar 09, 2011 7.522 7.973 7.522 7.867 9,027,504 +0.27(+3.61%)
Mar 08, 2011 7.301 7.646 7.301 7.593 5,037,640 +0.30(+4.12%)
Mar 07, 2011 7.381 7.443 7.177 7.292 4,268,452 -0.08(-1.08%)
Mar 04, 2011 7.522 7.549 7.257 7.372 4,518,519 -0.19(-2.46%)
Mar 03, 2011 7.558 7.619 7.328 7.558 5,018,090 +0.22(+3.01%)
Mar 02, 2011 7.328 7.708 7.310 7.337 8,697,292 +0.12(+1.72%)
Mar 01, 2011 7.602 7.628 6.842 7.213 12,775,299 -0.38(-5.01%)
Feb 28, 2011 7.672 7.681 7.513 7.593 2,530,772 +0.02(+0.23%)
Feb 25, 2011 7.611 7.708 7.460 7.575 4,945,711 +0.04(+0.47%)
Feb 24, 2011 7.593 7.796 7.398 7.540 9,744,793 -0.02(-0.23%)
Feb 23, 2011 7.690 7.858 7.513 7.558 5,990,871 -0.09(-1.16%)
Feb 22, 2011 8.079 8.185 7.637 7.646 7,715,710 -0.60(-7.29%)
Feb 18, 2011 8.645 8.645 8.167 8.247 9,581,975 -0.40(-4.60%)
Feb 17, 2011 8.645 8.883 8.627 8.645 4,164,879 -0.01(-0.10%)
Feb 16, 2011 8.689 8.910 8.539 8.654 6,241,911 +0.03(+0.31%)
Feb 15, 2011 8.627 8.729 8.512 8.627 5,793,290 -0.02(-0.20%)
Feb 14, 2011 8.901 8.945 8.609 8.645 5,193,632 -0.24(-2.69%)
Feb 11, 2011 8.548 9.210 8.548 8.883 23,574,710 +0.78(+9.60%)
Feb 10, 2011 7.814 8.159 7.717 8.106 6,081,127 +0.23(+2.92%)
Feb 09, 2011 8.061 8.243 7.840 7.876 5,054,291 -0.19(-2.30%)
Feb 08, 2011 7.672 8.176 7.584 8.061 10,405,097 +0.34(+4.35%)
Feb 07, 2011 7.496 7.849 7.398 7.725 6,042,151 +0.34(+4.55%)
Feb 04, 2011 7.575 7.619 7.363 7.390 5,365,922 -0.20(-2.68%)
Feb 03, 2011 7.425 7.690 7.337 7.593 9,175,010 +0.05(+0.70%)
Feb 02, 2011 7.832 7.902 7.451 7.540 10,079,287 -0.39(-4.91%)
Feb 01, 2011 7.496 7.999 7.469 7.929 10,428,229 +0.51(+6.91%)
Jan 31, 2011 7.337 7.558 7.319 7.416 4,510,396 +0.11(+1.45%)
Jan 28, 2011 7.770 7.858 7.310 7.310 7,411,427 -0.45(-5.81%)
Jan 27, 2011 7.646 7.929 7.637 7.761 4,003,910 +0.07(+0.92%)
Jan 26, 2011 7.911 7.982 7.655 7.690 4,950,583 -0.21(-2.68%)
Jan 25, 2011 7.849 7.955 7.407 7.902 14,961,023 -0.04(-0.56%)
Jan 24, 2011 7.991 8.132 7.885 7.946 8,161,549 -0.07(-0.88%)
Jan 21, 2011 8.159 8.477 7.955 8.017 7,505,217 -0.11(-1.41%)
Jan 20, 2011 8.265 8.486 7.911 8.132 12,804,745 -0.23(-2.75%)
Jan 19, 2011 9.458 9.697 8.185 8.362 25,062,116 -1.94(-18.80%)
Jan 18, 2011 10.10 10.36 9.935 10.30 4,723,976 +0.11(+1.04%)
Jan 14, 2011 10.03 10.24 10.01 10.19 2,139,688 +0.14(+1.41%)
Jan 13, 2011 9.962 10.24 9.873 10.05 3,526,551 +0.06(+0.62%)
Jan 12, 2011 10.09 10.14 9.926 9.988 3,096,753 +0.07(+0.71%)
Jan 11, 2011 10.09 10.42 9.838 9.918 5,651,776 -0.10(-0.97%)
Jan 10, 2011 10.08 10.12 9.812 10.01 2,793,695 -0.16(-1.56%)
Jan 07, 2011 9.988 10.29 9.847 10.17 6,762,355 +0.18(+1.77%)
Jan 06, 2011 9.997 10.17 9.812 9.997 4,610,028 -0.01(-0.09%)
Jan 05, 2011 9.484 10.04 9.476 10.01 5,157,106 +0.34(+3.57%)
Jan 04, 2011 9.635 9.900 9.193 9.661 6,498,000 +0.13(+1.39%)
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.