MTG - MGIC Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201913.3613.4813.2813.2913.292,812,512
Jul 18, 201913.2513.4713.1813.4013.405,636,700
Jul 17, 201913.4713.4713.1613.2113.214,714,100
Jul 16, 201913.3813.5313.2713.5013.504,733,900
Jul 15, 201913.8313.8313.3613.4113.414,835,100
Jul 12, 201913.7413.8213.6713.7813.785,388,900
Jul 11, 201913.6313.6813.3613.6813.685,478,000
Jul 10, 201913.5013.5113.4013.4613.464,848,500
Jul 09, 201913.5813.6413.3613.4713.477,047,200
Jul 08, 201913.8313.8713.6113.7113.713,749,800
Jul 05, 201913.7213.9413.7013.9113.913,618,800
Jul 03, 201913.5813.7913.5813.6713.673,798,600
Jul 02, 201913.5313.6113.3913.4913.495,728,500
Jul 01, 201913.3513.5413.2313.5213.524,974,900
Jun 28, 201913.2213.2813.0913.1413.1439,711,300
Jun 27, 201913.0613.1512.9213.1413.146,286,900
Jun 26, 201913.0713.1612.9513.0013.004,174,700
Jun 25, 201913.3613.3612.9913.0213.026,452,600
Jun 24, 201913.4613.5913.3513.3713.375,437,800
Jun 21, 201913.6113.7413.4313.4413.444,883,200
Jun 20, 201914.0014.0013.6713.7113.714,864,600
Jun 19, 201913.8313.9013.7313.8713.873,797,400
Jun 18, 201913.6813.9313.6713.8313.834,464,600
Jun 17, 201913.8413.9013.6413.6513.653,099,100
Jun 14, 201913.8313.8713.6813.8313.832,594,100
Jun 13, 201913.9213.9913.8213.8513.852,896,400
Jun 12, 201914.0014.0413.8213.8413.843,079,700
Jun 11, 201914.1914.3013.8914.0114.014,651,100
Jun 10, 201914.1414.4114.1014.1114.112,544,400
Jun 07, 201914.3314.3614.1114.1514.152,392,900
Jun 06, 201914.1814.3514.1114.3014.302,714,400
Jun 05, 201914.1014.1813.9714.1714.172,764,900
Jun 04, 201913.8514.1113.8414.0414.042,946,600
Jun 03, 201913.5813.8813.5713.7013.703,179,900
May 31, 201913.5413.6413.3113.5513.555,949,300
May 30, 201913.9914.0713.6013.7313.733,394,300
May 29, 201913.7213.9513.6613.9413.944,283,900
May 28, 201913.7013.9113.6513.8213.822,363,900
May 24, 201913.7113.8013.6713.7313.731,673,800
May 23, 201913.7713.8213.5613.6313.632,159,800
May 22, 201913.8614.0313.8613.9213.921,881,900
May 21, 201914.0014.1113.9113.9213.922,629,000
May 20, 201913.7314.0113.7313.9413.943,211,600
May 17, 201913.7813.9913.7713.7813.781,790,100
May 16, 201913.9214.1113.8613.9213.921,828,700
May 15, 201913.7113.9813.6513.9013.902,196,700
May 14, 201913.6113.9713.5813.8613.863,044,700
May 13, 201913.7613.8413.5613.5813.582,318,300
May 10, 201913.9514.1813.8414.1414.141,984,300
May 09, 201913.9414.0613.7514.0414.042,908,500
May 08, 201914.3614.4213.9714.0214.025,227,700
May 07, 201914.5314.6014.2914.4114.412,264,000
May 06, 201914.3714.6314.3014.6114.612,097,300
May 03, 201914.6614.7014.4614.6114.612,015,800
May 02, 201914.6014.7114.4314.6014.602,105,600
May 01, 201914.7214.9714.5514.5714.574,177,800
Apr 30, 201914.6314.6914.4314.6414.643,669,100
Apr 29, 201914.5314.7114.4514.6014.603,377,400
Apr 26, 201914.3514.5214.2914.4814.482,435,100
Apr 25, 201914.1214.4314.0614.2914.294,774,100
Apr 24, 201914.0314.3114.0014.2414.243,293,700
Apr 23, 201913.9214.2413.7213.9813.986,249,900
Apr 22, 201913.6813.8013.6213.7513.752,527,600
Apr 18, 201913.7113.8213.6813.7513.751,649,900
Apr 17, 201913.9714.0013.7313.7413.741,912,600
Apr 16, 201913.8613.9813.8013.9513.952,630,400
Apr 15, 201913.9714.0713.7313.8013.801,895,200
Apr 12, 201914.0014.1313.8313.9613.962,642,800
Apr 11, 201913.8513.9813.8113.9713.972,085,000
Apr 10, 201913.6613.8613.6513.8013.802,225,800
Apr 09, 201914.0914.0913.5913.6513.653,112,000
Apr 08, 201913.7814.1413.7414.1314.131,728,100
Apr 05, 201913.8613.9013.7313.9013.901,412,800
Apr 04, 201913.5713.8513.5513.8513.851,580,500
Apr 03, 201913.7013.7313.5713.6013.601,983,200
Apr 02, 201913.4413.5713.3713.5513.552,485,700
Apr 01, 201913.2813.4713.2413.4613.461,771,400
Mar 29, 201913.4013.4213.0913.1913.192,109,000
Mar 28, 201913.1313.3513.0313.3013.302,750,700
Mar 27, 201913.1313.2812.9413.1213.122,458,500
Mar 26, 201912.9813.2712.9713.1913.192,378,600
Mar 25, 201913.0813.2012.8412.9112.914,027,500
Mar 22, 201913.3513.4113.0213.0913.093,149,800
Mar 21, 201913.1713.6113.1513.4813.483,695,800
Mar 20, 201913.3113.4013.1613.1813.182,758,100
Mar 19, 201913.5113.5113.2313.3013.302,394,500
Mar 18, 201913.1313.4713.1313.4113.412,089,200
Mar 15, 201913.1113.2213.0313.1113.115,250,300
Mar 14, 201913.1513.2313.0413.1013.101,334,500
Mar 13, 201913.1613.2513.0813.1413.142,350,800
Mar 12, 201913.1713.1912.9613.1013.101,895,900
Mar 11, 201912.8213.1512.7713.1513.152,860,500
Mar 08, 201912.6712.8612.6512.8012.803,649,300
Mar 07, 201912.9212.9512.7212.7812.781,659,200
Mar 06, 201913.1113.2112.9512.9512.951,945,100
Mar 05, 201913.2513.2513.1013.1213.121,999,200
Mar 04, 201913.0613.3413.0013.2713.272,640,600
Mar 01, 201913.1113.2213.0213.0513.052,329,600
Feb 28, 201913.1113.1412.9512.9812.982,876,700
Feb 27, 201913.1713.2413.0213.1613.161,510,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...