MTG - MGIC Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201913.0213.0612.6512.7212.728,567,900
Sep 12, 201913.2513.2512.9512.9512.953,041,400
Sep 11, 201913.0613.2612.9013.2513.252,484,700
Sep 10, 201913.1313.1412.8113.0613.063,712,900
Sep 09, 201912.7513.1112.7513.0913.093,917,300
Sep 06, 201912.8713.0812.6912.7012.703,463,100
Sep 05, 201912.8912.9812.7912.8312.833,032,900
Sep 04, 201912.8012.8012.5712.7212.721,926,500
Sep 03, 201912.5212.7612.5112.7112.713,832,900
Aug 30, 201912.6212.6612.4812.6512.654,745,000
Aug 29, 201912.4812.5712.4012.5612.561,735,500
Aug 29, 20190.06 Dividend
Aug 28, 201912.2912.4612.2412.4212.362,157,400
Aug 27, 201912.5312.5612.2212.3112.251,729,100
Aug 26, 201912.3912.5012.3612.4612.401,836,100
Aug 23, 201912.4312.6212.2612.3112.253,254,800
Aug 22, 201912.4812.6312.4312.4812.423,327,500
Aug 21, 201912.5712.6612.3812.4012.341,899,900
Aug 20, 201912.5412.6312.4312.4612.402,048,300
Aug 19, 201912.5812.6212.4612.5312.473,109,300
Aug 16, 201912.2812.4812.2212.4212.361,898,900
Aug 15, 201912.1112.2212.0412.1812.122,175,300
Aug 14, 201912.0912.1811.8512.0111.953,979,600
Aug 13, 201912.1512.5612.1512.3512.293,765,600
Aug 12, 201912.4412.5312.2112.2212.161,407,300
Aug 09, 201912.7012.7312.5412.5512.493,312,600
Aug 08, 201912.6612.8612.6112.7512.693,794,900
Aug 07, 201912.3312.6512.2712.5512.493,018,300
Aug 06, 201912.4012.5912.3112.5412.483,325,300
Aug 05, 201912.4212.4812.1312.2912.234,310,600
Aug 02, 201912.6612.7712.4112.6712.614,297,500
Aug 01, 201912.8313.0512.5912.6412.584,025,800
Jul 31, 201913.1213.2012.7912.8512.793,275,400
Jul 30, 201912.9213.1312.9213.0613.002,680,300
Jul 29, 201912.7513.0812.7513.0112.955,280,200
Jul 26, 201913.2313.2812.7212.7512.697,256,000
Jul 25, 201913.5913.5913.1513.1713.113,951,400
Jul 24, 201913.3213.6513.2413.5713.506,615,000
Jul 23, 201913.1213.3813.0813.3413.283,976,500
Jul 22, 201913.2813.4013.1413.1513.096,217,600
Jul 19, 201913.3613.4813.2813.2913.233,008,800
Jul 18, 201913.2513.4713.1813.4013.345,636,700
Jul 17, 201913.4713.4713.1613.2113.154,714,100
Jul 16, 201913.3813.5313.2713.5013.434,733,900
Jul 15, 201913.8313.8313.3613.4113.354,835,100
Jul 12, 201913.7413.8213.6713.7813.715,388,900
Jul 11, 201913.6313.6813.3613.6813.615,478,000
Jul 10, 201913.5013.5113.4013.4613.394,848,500
Jul 09, 201913.5813.6413.3613.4713.407,047,200
Jul 08, 201913.8313.8713.6113.7113.643,749,800
Jul 05, 201913.7213.9413.7013.9113.843,618,800
Jul 03, 201913.5813.7913.5813.6713.603,798,600
Jul 02, 201913.5313.6113.3913.4913.425,728,500
Jul 01, 201913.3513.5413.2313.5213.454,974,900
Jun 28, 201913.2213.2813.0913.1413.0839,711,300
Jun 27, 201913.0613.1512.9213.1413.086,286,900
Jun 26, 201913.0713.1612.9513.0012.944,174,700
Jun 25, 201913.3613.3612.9913.0212.966,452,600
Jun 24, 201913.4613.5913.3513.3713.315,437,800
Jun 21, 201913.6113.7413.4313.4413.384,883,200
Jun 20, 201914.0014.0013.6713.7113.644,864,600
Jun 19, 201913.8313.9013.7313.8713.803,797,400
Jun 18, 201913.6813.9313.6713.8313.764,464,600
Jun 17, 201913.8413.9013.6413.6513.583,099,100
Jun 14, 201913.8313.8713.6813.8313.762,594,100
Jun 13, 201913.9213.9913.8213.8513.782,896,400
Jun 12, 201914.0014.0413.8213.8413.773,079,700
Jun 11, 201914.1914.3013.8914.0113.944,651,100
Jun 10, 201914.1414.4114.1014.1114.042,544,400
Jun 07, 201914.3314.3614.1114.1514.082,392,900
Jun 06, 201914.1814.3514.1114.3014.232,714,400
Jun 05, 201914.1014.1813.9714.1714.102,764,900
Jun 04, 201913.8514.1113.8414.0413.972,946,600
Jun 03, 201913.5813.8813.5713.7013.633,179,900
May 31, 201913.5413.6413.3113.5513.485,949,300
May 30, 201913.9914.0713.6013.7313.663,394,300
May 29, 201913.7213.9513.6613.9413.874,283,900
May 28, 201913.7013.9113.6513.8213.752,363,900
May 24, 201913.7113.8013.6713.7313.661,673,800
May 23, 201913.7713.8213.5613.6313.562,159,800
May 22, 201913.8614.0313.8613.9213.851,881,900
May 21, 201914.0014.1113.9113.9213.852,629,000
May 20, 201913.7314.0113.7313.9413.873,211,600
May 17, 201913.7813.9913.7713.7813.711,790,100
May 16, 201913.9214.1113.8613.9213.851,828,700
May 15, 201913.7113.9813.6513.9013.832,196,700
May 14, 201913.6113.9713.5813.8613.793,044,700
May 13, 201913.7613.8413.5613.5813.512,318,300
May 10, 201913.9514.1813.8414.1414.071,984,300
May 09, 201913.9414.0613.7514.0413.972,908,500
May 08, 201914.3614.4213.9714.0213.955,227,700
May 07, 201914.5314.6014.2914.4114.342,264,000
May 06, 201914.3714.6314.3014.6114.542,097,300
May 03, 201914.6614.7014.4614.6114.542,015,800
May 02, 201914.6014.7114.4314.6014.532,105,600
May 01, 201914.7214.9714.5514.5714.504,177,800
Apr 30, 201914.6314.6914.4314.6414.573,669,100
Apr 29, 201914.5314.7114.4514.6014.533,377,400
Apr 26, 201914.3514.5214.2914.4814.412,435,100
Apr 25, 201914.1214.4314.0614.2914.224,774,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...