Canada markets open in 4 hours 54 minutes

MGIC Investment Corporation (MTG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.35+0.05 (+0.25%)
At close: 04:00PM EDT
20.35 0.00 (0.00%)
After hours: 06:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.2420.4020.0820.3520.351,930,800
Apr 23, 202419.9920.3919.9120.3020.301,224,200
Apr 22, 202419.9520.1419.8119.9719.972,239,500
Apr 19, 202419.5719.8419.5719.8319.831,660,900
Apr 18, 202419.4719.6919.3219.5819.581,339,900
Apr 17, 202419.5719.7519.3619.3819.382,009,400
Apr 16, 202419.4919.6319.2619.5019.502,819,800
Apr 15, 202419.9119.9419.5219.5819.581,841,400
Apr 12, 202419.7619.9119.6419.7419.741,262,800
Apr 11, 202419.9220.0019.7719.9019.901,633,500
Apr 10, 202420.3220.4219.6519.8219.822,487,200
Apr 09, 202420.8320.9420.5720.6120.611,388,400
Apr 08, 202420.7320.9320.7220.8020.801,349,500
Apr 05, 202420.6020.9020.5420.6820.681,715,300
Apr 04, 202421.4821.5420.4920.5520.553,352,100
Apr 03, 202421.8422.0221.6621.6821.682,458,900
Apr 02, 202421.7522.0621.6621.8521.851,980,500
Apr 01, 202422.3122.3121.8821.8921.891,671,000
Mar 28, 202422.1422.4322.1422.3622.361,809,200
Mar 27, 202421.9122.1821.8522.1322.132,045,100
Mar 26, 202421.9021.9421.7321.7421.741,397,700
Mar 25, 202421.7922.0421.7121.8421.841,467,500
Mar 22, 202421.9121.9621.7321.7921.792,021,300
Mar 21, 202422.0122.0121.6721.9121.912,568,800
Mar 20, 202420.9722.0220.9221.9621.964,160,900
Mar 19, 202420.5921.0020.5920.9620.961,643,400
Mar 18, 202420.9921.0620.5920.6020.602,484,100
Mar 15, 202420.8921.1820.7720.9920.998,290,100
Mar 14, 202421.0421.2120.9021.0021.002,692,000
Mar 13, 202420.9321.1920.8720.9820.981,858,500
Mar 12, 202420.8221.0920.7620.9320.932,506,800
Mar 11, 202419.8220.9419.8020.8820.884,181,400
Mar 08, 202419.7720.0319.7319.7519.751,685,700
Mar 07, 202420.0320.2919.7019.7419.741,910,000
Mar 06, 202419.8920.1119.8119.9519.953,348,000
Mar 05, 202419.7220.0019.6619.7919.792,000,400
Mar 04, 202419.9020.2119.7019.7619.761,791,900
Mar 01, 202419.8519.9519.7119.8219.821,177,700
Feb 29, 202420.0820.0819.7319.8919.891,971,100
Feb 28, 202419.3820.0419.3219.9119.912,327,500
Feb 27, 202419.2619.4119.2219.3919.391,314,800
Feb 26, 202419.2419.3219.1519.2319.231,495,400
Feb 23, 202419.1219.4019.1019.2919.291,477,900
Feb 22, 202419.2819.3018.9819.0819.081,945,500
Feb 21, 202419.1819.4019.1119.2519.251,645,600
Feb 20, 202419.1419.2719.0919.1819.181,891,600
Feb 16, 202419.4619.6519.3119.3219.322,029,300
Feb 15, 202419.4819.5919.3719.5119.511,680,200
Feb 14, 202419.1619.3919.1019.3619.361,784,400
Feb 14, 20240.115 Dividend
Feb 13, 202419.0219.2518.9219.1519.032,782,000
Feb 12, 202419.1019.5219.0719.3419.222,133,100
Feb 09, 202419.0019.1118.6819.0718.962,420,300
Feb 08, 202419.0819.1818.7218.9318.823,339,300
Feb 07, 202419.4919.5219.0419.0618.952,451,600
Feb 06, 202419.2919.5919.2519.5019.382,306,400
Feb 05, 202419.7319.7319.1419.2419.122,466,200
Feb 02, 202419.9220.0019.7719.8119.692,494,900
Feb 01, 202419.8220.0319.5019.9719.852,934,100
Jan 31, 202420.1920.2619.8119.8419.722,099,900
Jan 30, 202420.0820.2520.0420.2220.101,632,900
Jan 29, 202419.9520.1519.9520.1119.991,660,700
Jan 26, 202419.9120.0819.8620.0619.941,501,000
Jan 25, 202419.9820.0219.7319.8619.741,485,700
Jan 24, 202419.9720.0119.7719.8119.691,929,700
Jan 23, 202419.9219.9919.7719.8019.681,779,700
Jan 22, 202419.8120.0019.7919.8919.771,883,600
Jan 19, 202419.3719.6719.2619.6719.551,263,200
Jan 18, 202419.2919.3019.0519.2719.151,165,400
Jan 17, 202419.0019.1818.9819.1319.022,030,600
Jan 16, 202419.3619.3619.1719.2119.091,283,600
Jan 12, 202419.4019.4719.2519.3719.251,511,200
Jan 11, 202419.2719.3419.0719.2119.091,654,600
Jan 10, 202419.2219.4019.2219.3619.24914,300
Jan 09, 202419.3519.3719.1019.1719.051,475,800
Jan 08, 202419.3719.5419.3219.5019.381,416,800
Jan 05, 202419.2819.6219.2819.2919.172,062,600
Jan 04, 202419.1119.3819.1119.2919.171,585,000
Jan 03, 202419.1619.3419.0519.1419.031,313,300
Jan 02, 202419.1519.3619.0719.3319.211,632,100
Dec 29, 202319.4819.5119.2819.2919.171,474,400
Dec 28, 202319.4019.5619.3819.4719.35930,900
Dec 27, 202319.4819.5419.4119.4819.361,232,300
Dec 26, 202319.4419.6019.4219.4519.331,559,200
Dec 22, 202319.4319.6019.4019.4619.341,096,500
Dec 21, 202319.3119.4119.1619.3819.261,463,100
Dec 20, 202319.2819.6419.2019.2119.091,587,200
Dec 19, 202318.9519.4118.9319.3319.211,644,400
Dec 18, 202319.0519.2718.8218.9318.821,879,600
Dec 15, 202319.1719.2318.8918.9618.854,889,800
Dec 14, 202318.8419.2718.7719.1919.072,662,800
Dec 13, 202318.3818.7518.3818.6918.583,333,300
Dec 12, 202318.1918.4418.1618.3118.201,960,700
Dec 11, 202318.0418.3018.0418.2218.111,863,400
Dec 08, 202317.7218.1017.7218.0817.971,586,600
Dec 07, 202317.5117.7517.4217.7517.641,428,100
Dec 06, 202317.5117.8217.4317.4717.371,893,500
Dec 05, 202317.8317.9417.5917.6017.491,476,500
Dec 04, 202317.6817.9517.6817.9317.821,508,800
Dec 01, 202317.5617.8617.4917.7317.621,614,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...