MTG - MGIC Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 13.11 13.47 13.02 13.41 13.41 2,089,240
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
Dec 28, 2018 10.20 10.44 10.06 10.23 10.23 3,111,900
Dec 27, 2018 9.94 10.20 9.84 10.19 10.19 3,671,700
Dec 26, 2018 9.48 10.17 9.43 10.09 10.09 4,997,800
Dec 24, 2018 9.59 9.73 9.41 9.41 9.41 1,621,700
Dec 21, 2018 9.93 10.15 9.67 9.68 9.68 4,317,000
Dec 20, 2018 9.87 10.08 9.85 9.96 9.96 2,797,300
Dec 19, 2018 10.29 10.38 9.93 10.03 10.03 3,118,700
Dec 18, 2018 10.26 10.40 10.14 10.28 10.28 2,511,300
Dec 17, 2018 10.12 10.37 10.10 10.17 10.17 2,778,000
Dec 14, 2018 10.21 10.51 10.13 10.17 10.17 2,274,400
Dec 13, 2018 10.77 10.85 10.37 10.42 10.42 2,912,400
Dec 12, 2018 10.82 11.03 10.58 10.77 10.77 2,951,200
Dec 11, 2018 10.76 10.98 10.59 10.64 10.64 3,158,600
Dec 10, 2018 10.99 11.00 10.52 10.61 10.61 4,301,700
Dec 07, 2018 11.24 11.37 10.87 11.00 11.00 2,445,200
Dec 06, 2018 10.99 11.27 10.80 11.25 11.25 3,686,100
Dec 04, 2018 11.92 11.98 11.03 11.19 11.19 5,053,000
Dec 03, 2018 11.88 12.00 11.86 11.98 11.98 2,763,000
Nov 30, 2018 11.65 11.79 11.65 11.71 11.71 2,572,900
Nov 29, 2018 11.62 11.79 11.58 11.70 11.70 2,542,700
Nov 28, 2018 11.53 11.74 11.35 11.70 11.70 3,134,800
Nov 27, 2018 11.63 11.75 11.43 11.45 11.45 3,199,800
Nov 26, 2018 11.66 11.77 11.54 11.70 11.70 3,347,800
Nov 23, 2018 11.51 11.66 11.47 11.50 11.50 975,500
Nov 21, 2018 11.58 11.83 11.39 11.63 11.63 3,073,300
Nov 20, 2018 11.56 11.74 11.36 11.51 11.51 5,468,500
Nov 19, 2018 12.07 12.08 11.32 11.78 11.78 11,510,200
Nov 16, 2018 12.04 12.20 11.90 12.05 12.05 3,276,400
Nov 15, 2018 11.98 12.26 11.96 12.15 12.15 3,805,100
Nov 14, 2018 12.66 12.66 12.00 12.08 12.08 3,872,000
Nov 13, 2018 12.35 12.73 12.35 12.53 12.53 2,626,500
Nov 12, 2018 12.38 12.54 12.23 12.29 12.29 1,723,500
Nov 09, 2018 12.77 12.86 12.33 12.40 12.40 2,829,300
Nov 08, 2018 12.35 12.78 12.35 12.78 12.78 3,229,000
Nov 07, 2018 12.55 12.55 12.25 12.48 12.48 2,579,100
Nov 06, 2018 12.32 12.60 12.29 12.53 12.53 1,460,300
Nov 05, 2018 12.26 12.44 12.14 12.32 12.32 1,315,800
Nov 02, 2018 12.54 12.57 12.16 12.27 12.27 2,164,800
Nov 01, 2018 12.26 12.58 12.23 12.47 12.47 2,345,500
Oct 31, 2018 12.23 12.54 12.17 12.21 12.21 4,348,600
Oct 30, 2018 11.80 12.07 11.72 12.04 12.04 2,382,300
Oct 29, 2018 11.79 12.03 11.67 11.78 11.78 2,543,200
Oct 26, 2018 11.65 11.81 11.45 11.65 11.65 3,331,900
Oct 25, 2018 11.44 11.84 11.41 11.77 11.77 4,188,900
Oct 24, 2018 12.08 12.11 11.39 11.39 11.39 6,455,000
Oct 23, 2018 12.14 12.28 12.04 12.10 12.10 5,653,500
Oct 22, 2018 12.56 12.67 12.31 12.31 12.31 4,922,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...