U.S. Markets closed

MGIC Investment Corporation (MTG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.84-0.37 (-3.62%)
At close: 3:59PM EDT

9.84 0.00 (0.00%)
After hours: 4:02PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202010.2110.199.839.849.842,986,342
Oct 20, 202010.3310.4710.2010.2110.212,409,100
Oct 19, 202010.4010.4710.1110.2010.205,374,200
Oct 16, 202010.5810.5810.2410.3510.352,811,100
Oct 15, 202010.2110.7910.1910.6010.603,508,000
Oct 14, 202010.5710.6810.3610.3710.371,908,900
Oct 13, 202010.6510.6610.3310.5710.573,067,400
Oct 12, 202010.6110.8110.5410.7610.764,990,400
Oct 09, 202010.7510.7810.4610.5110.515,205,700
Oct 08, 202010.5510.6510.2310.6210.625,017,500
Oct 07, 202010.3310.8310.2810.4510.456,591,400
Oct 06, 20209.9910.349.899.939.934,086,700
Oct 05, 20209.749.969.739.859.852,977,300
Oct 02, 20208.919.748.859.669.665,012,400
Oct 01, 20208.929.248.819.179.172,730,300
Sep 30, 20208.759.018.758.868.863,639,700
Sep 29, 20208.958.988.668.748.742,786,100
Sep 28, 20208.799.128.709.049.043,608,500
Sep 25, 20208.428.648.398.568.562,046,700
Sep 24, 20208.468.768.298.508.503,567,600
Sep 23, 20208.899.178.428.468.464,164,400
Sep 22, 20208.919.168.808.818.814,372,000
Sep 21, 20208.979.158.708.888.885,898,300
Sep 18, 20209.509.579.259.349.347,950,500
Sep 17, 20209.329.589.319.519.514,166,700
Sep 16, 20209.599.599.439.469.463,488,700
Sep 15, 20209.639.739.439.579.574,160,600
Sep 14, 20209.469.809.349.599.593,476,600
Sep 11, 20209.139.319.049.309.303,832,800
Sep 10, 20209.189.369.049.109.103,743,100
Sep 09, 20208.969.198.879.149.144,634,200
Sep 08, 20209.309.338.908.918.915,244,500
Sep 04, 20209.609.639.269.449.443,914,900
Sep 03, 20209.589.759.299.339.334,534,900
Sep 02, 20209.249.579.189.559.554,186,100
Sep 01, 20209.069.258.979.229.222,424,200
Aug 31, 20209.189.229.069.179.172,817,200
Aug 28, 20209.199.259.129.189.181,998,500
Aug 27, 20208.909.158.909.119.113,066,100
Aug 26, 20208.939.078.828.828.823,368,700
Aug 25, 20209.149.148.828.978.972,496,900
Aug 24, 20208.709.038.599.029.023,254,000
Aug 21, 20208.568.718.548.618.613,683,800
Aug 20, 20208.528.718.508.628.622,104,600
Aug 19, 20208.688.808.588.638.633,871,400
Aug 18, 20208.748.788.488.628.624,671,200
Aug 17, 20208.708.788.598.778.773,492,000
Aug 14, 20208.518.748.468.698.693,668,600
Aug 13, 20208.708.808.548.598.594,548,700
Aug 12, 20209.259.358.678.908.904,728,900
Aug 11, 20209.239.539.019.029.028,387,100
Aug 10, 20208.629.118.568.998.997,015,300
Aug 10, 20200.06 Dividend
Aug 07, 20208.318.628.158.608.543,708,300
Aug 06, 20208.468.658.348.368.303,184,700
Aug 05, 20208.468.548.278.468.406,179,700
Aug 04, 20208.308.448.208.288.225,070,300
Aug 03, 20208.308.528.278.328.263,736,100
Jul 31, 20208.138.308.058.278.217,515,100
Jul 30, 20207.848.277.778.208.143,663,800
Jul 29, 20207.728.167.728.128.063,252,900
Jul 28, 20207.617.897.567.717.662,194,900
Jul 27, 20207.747.747.457.577.522,654,600
Jul 24, 20207.857.907.687.757.703,751,400
Jul 23, 20207.737.897.687.827.771,966,100
Jul 22, 20207.597.897.557.847.793,289,800
Jul 21, 20207.597.757.507.697.642,737,600
Jul 20, 20207.487.597.417.487.433,972,000
Jul 17, 20207.757.867.507.567.515,180,900
Jul 16, 20207.968.087.707.807.754,044,300
Jul 15, 20207.678.147.618.068.005,482,900
Jul 14, 20207.507.537.277.397.344,431,700
Jul 13, 20207.597.737.317.557.507,853,100
Jul 10, 20207.227.567.197.507.454,764,100
Jul 09, 20207.507.557.017.227.177,585,100
Jul 08, 20207.397.667.287.567.515,070,000
Jul 07, 20207.867.887.347.377.324,958,200
Jul 06, 20208.238.397.937.947.884,107,000
Jul 02, 20208.228.467.907.927.866,343,300
Jul 01, 20208.228.257.867.967.904,067,800
Jun 30, 20207.898.287.808.198.136,067,100
Jun 29, 20207.758.157.668.017.955,082,300
Jun 26, 20208.018.017.587.597.548,304,900
Jun 25, 20207.808.147.618.128.065,266,300
Jun 24, 20208.348.347.617.917.857,749,700
Jun 23, 20208.728.728.408.528.469,358,400
Jun 22, 20208.248.538.048.498.434,511,500
Jun 19, 20208.818.898.128.288.227,092,900
Jun 18, 20208.528.938.398.568.506,398,200
Jun 17, 20209.019.018.668.688.627,697,500
Jun 16, 20209.329.358.798.998.939,426,900
Jun 15, 20208.198.868.098.798.738,542,600
Jun 12, 20208.728.848.408.748.683,745,900
Jun 11, 20208.288.648.108.218.154,944,700
Jun 10, 20209.409.468.949.038.979,031,300
Jun 09, 20209.639.739.329.509.437,594,700
Jun 08, 202010.0810.379.9810.2710.206,058,600
Jun 05, 202010.2010.429.619.799.727,835,000
Jun 04, 20208.939.288.649.289.227,384,300
Jun 03, 20209.079.158.878.988.924,445,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...