MTG - MGIC Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 23, 2019 13.77 13.82 13.56 13.63 13.63 2,159,800
May 22, 2019 13.86 14.03 13.86 13.92 13.92 1,881,900
May 21, 2019 14.00 14.11 13.91 13.92 13.92 2,629,000
May 20, 2019 13.73 14.01 13.73 13.94 13.94 3,211,600
May 17, 2019 13.78 13.99 13.77 13.78 13.78 1,790,100
May 16, 2019 13.92 14.11 13.86 13.92 13.92 1,828,700
May 15, 2019 13.71 13.98 13.65 13.90 13.90 2,196,700
May 14, 2019 13.61 13.97 13.58 13.86 13.86 3,044,700
May 13, 2019 13.76 13.84 13.56 13.58 13.58 2,318,300
May 10, 2019 13.95 14.18 13.84 14.14 14.14 1,984,300
May 09, 2019 13.94 14.06 13.75 14.04 14.04 2,908,500
May 08, 2019 14.36 14.42 13.97 14.02 14.02 5,227,700
May 07, 2019 14.53 14.60 14.29 14.41 14.41 2,264,000
May 06, 2019 14.37 14.63 14.30 14.61 14.61 2,097,300
May 03, 2019 14.66 14.70 14.46 14.61 14.61 2,015,800
May 02, 2019 14.60 14.71 14.43 14.60 14.60 2,105,600
May 01, 2019 14.72 14.97 14.55 14.57 14.57 4,177,800
Apr 30, 2019 14.63 14.69 14.43 14.64 14.64 3,669,100
Apr 29, 2019 14.53 14.71 14.45 14.60 14.60 3,377,400
Apr 26, 2019 14.35 14.52 14.29 14.48 14.48 2,435,100
Apr 25, 2019 14.12 14.43 14.06 14.29 14.29 4,774,100
Apr 24, 2019 14.03 14.31 14.00 14.24 14.24 3,293,700
Apr 23, 2019 13.92 14.24 13.72 13.98 13.98 6,249,900
Apr 22, 2019 13.68 13.80 13.62 13.75 13.75 2,527,600
Apr 18, 2019 13.71 13.82 13.68 13.75 13.75 1,649,900
Apr 17, 2019 13.97 14.00 13.73 13.74 13.74 1,912,600
Apr 16, 2019 13.86 13.98 13.80 13.95 13.95 2,630,400
Apr 15, 2019 13.97 14.07 13.73 13.80 13.80 1,895,200
Apr 12, 2019 14.00 14.13 13.83 13.96 13.96 2,642,800
Apr 11, 2019 13.85 13.98 13.81 13.97 13.97 2,085,000
Apr 10, 2019 13.66 13.86 13.65 13.80 13.80 2,225,800
Apr 09, 2019 14.09 14.09 13.59 13.65 13.65 3,112,000
Apr 08, 2019 13.78 14.14 13.74 14.13 14.13 1,728,100
Apr 05, 2019 13.86 13.90 13.73 13.90 13.90 1,412,800
Apr 04, 2019 13.57 13.85 13.55 13.85 13.85 1,580,500
Apr 03, 2019 13.70 13.73 13.57 13.60 13.60 1,983,200
Apr 02, 2019 13.44 13.57 13.37 13.55 13.55 2,485,700
Apr 01, 2019 13.28 13.47 13.24 13.46 13.46 1,771,400
Mar 29, 2019 13.40 13.42 13.09 13.19 13.19 2,109,000
Mar 28, 2019 13.13 13.35 13.03 13.30 13.30 2,750,700
Mar 27, 2019 13.13 13.28 12.94 13.12 13.12 2,458,500
Mar 26, 2019 12.98 13.27 12.97 13.19 13.19 2,378,600
Mar 25, 2019 13.08 13.20 12.84 12.91 12.91 4,027,500
Mar 22, 2019 13.35 13.41 13.02 13.09 13.09 3,149,800
Mar 21, 2019 13.17 13.61 13.15 13.48 13.48 3,695,800
Mar 20, 2019 13.31 13.40 13.16 13.18 13.18 2,758,100
Mar 19, 2019 13.51 13.51 13.23 13.30 13.30 2,394,500
Mar 18, 2019 13.13 13.47 13.13 13.41 13.41 2,089,200
Mar 15, 2019 13.11 13.22 13.03 13.11 13.11 5,250,300
Mar 14, 2019 13.15 13.23 13.04 13.10 13.10 1,334,500
Mar 13, 2019 13.16 13.25 13.08 13.14 13.14 2,350,800
Mar 12, 2019 13.17 13.19 12.96 13.10 13.10 1,895,900
Mar 11, 2019 12.82 13.15 12.77 13.15 13.15 2,860,500
Mar 08, 2019 12.67 12.86 12.65 12.80 12.80 3,649,300
Mar 07, 2019 12.92 12.95 12.72 12.78 12.78 1,659,200
Mar 06, 2019 13.11 13.21 12.95 12.95 12.95 1,945,100
Mar 05, 2019 13.25 13.25 13.10 13.12 13.12 1,999,200
Mar 04, 2019 13.06 13.34 13.00 13.27 13.27 2,640,600
Mar 01, 2019 13.11 13.22 13.02 13.05 13.05 2,329,600
Feb 28, 2019 13.11 13.14 12.95 12.98 12.98 2,876,700
Feb 27, 2019 13.17 13.24 13.02 13.16 13.16 1,510,000
Feb 26, 2019 13.00 13.25 12.96 13.15 13.15 1,995,400
Feb 25, 2019 13.38 13.40 13.05 13.05 13.05 1,564,600
Feb 22, 2019 13.16 13.29 13.16 13.29 13.29 1,296,400
Feb 21, 2019 13.31 13.37 13.10 13.13 13.13 1,313,900
Feb 20, 2019 13.31 13.36 13.20 13.32 13.32 2,080,700
Feb 19, 2019 13.00 13.31 12.96 13.29 13.29 1,665,500
Feb 15, 2019 12.73 13.31 12.73 13.10 13.10 5,732,400
Feb 14, 2019 12.57 12.62 12.45 12.58 12.58 1,799,100
Feb 13, 2019 12.73 12.77 12.59 12.68 12.68 1,289,000
Feb 12, 2019 12.50 12.76 12.46 12.69 12.69 2,400,200
Feb 11, 2019 12.44 12.47 12.28 12.42 12.42 1,866,700
Feb 08, 2019 12.53 12.61 12.08 12.36 12.36 3,559,900
Feb 07, 2019 12.55 12.64 12.39 12.54 12.54 1,694,800
Feb 06, 2019 12.48 12.62 12.47 12.52 12.52 1,430,400
Feb 05, 2019 12.55 12.58 12.40 12.54 12.54 1,546,200
Feb 04, 2019 12.59 12.61 12.46 12.55 12.55 1,361,900
Feb 01, 2019 12.51 12.61 12.41 12.59 12.59 2,751,500
Jan 31, 2019 12.32 12.50 12.26 12.48 12.48 1,979,700
Jan 30, 2019 12.20 12.47 12.12 12.37 12.37 2,618,800
Jan 29, 2019 12.09 12.26 12.04 12.16 12.16 3,519,700
Jan 28, 2019 11.90 12.22 11.90 12.06 12.06 2,396,600
Jan 25, 2019 12.04 12.11 11.96 12.05 12.05 1,757,100
Jan 24, 2019 11.68 11.98 11.68 11.95 11.95 2,859,100
Jan 23, 2019 11.67 11.86 11.62 11.69 11.69 2,374,300
Jan 22, 2019 11.69 11.75 11.56 11.64 11.64 3,506,200
Jan 18, 2019 11.71 11.97 11.49 11.76 11.76 2,826,000
Jan 17, 2019 11.26 11.86 11.26 11.65 11.65 4,386,200
Jan 16, 2019 11.39 11.63 11.22 11.53 11.53 5,287,000
Jan 15, 2019 11.06 11.27 10.97 11.26 11.26 2,256,400
Jan 14, 2019 10.99 11.18 10.95 11.05 11.05 1,902,500
Jan 11, 2019 10.99 11.10 10.81 11.09 11.09 1,732,600
Jan 10, 2019 10.96 11.14 10.91 11.08 11.08 1,392,300
Jan 09, 2019 10.87 11.13 10.83 11.06 11.06 2,209,800
Jan 08, 2019 10.72 10.81 10.53 10.81 10.81 2,272,500
Jan 07, 2019 10.75 10.75 10.50 10.58 10.58 3,778,300
Jan 04, 2019 10.65 10.80 10.53 10.80 10.80 3,325,400
Jan 03, 2019 10.48 10.62 10.25 10.52 10.52 2,604,400
Jan 02, 2019 10.27 10.57 10.20 10.51 10.51 3,455,700
Dec 31, 2018 10.27 10.46 10.21 10.46 10.46 3,852,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...