Home

MGIC Investment Corporation Common Stock (MTG)

27.83
+0.15 (0.54%)
NYSE · Last Trade: Sep 2nd, 3:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/202527.6627.8727.6527.831,578,10727.83
8/28/202528.0728.1327.4627.681,201,46927.68
8/27/202527.8428.0527.6628.001,385,51428.00
8/26/202527.9027.9827.7527.851,992,45727.85
8/25/202528.0728.1827.9127.921,068,35627.92
8/22/202527.6928.2027.6428.151,332,91328.15
8/21/202527.4027.7027.3827.541,301,01327.54
8/20/202527.5627.6027.3127.502,069,86327.50
8/19/202527.2527.6027.2027.461,420,95927.46
8/18/202527.3627.4627.1627.261,321,36027.26
8/15/202527.9427.9427.4327.511,743,98927.51
8/14/202527.6327.8827.4827.862,079,71927.86
8/13/202527.6527.8027.3627.763,152,51327.76
8/12/202527.5427.7627.2527.522,559,49627.52
8/11/202527.1427.4927.1427.331,524,40727.33
8/08/202526.6127.3426.5627.172,097,62727.17
8/07/202527.0327.0326.3826.462,285,17326.46
8/06/202527.0027.2026.8627.031,916,22226.88
8/05/202526.7726.9526.6626.941,798,84826.79
8/04/202526.3726.7226.3326.721,928,09926.57
8/01/202525.9426.3525.8526.282,466,35426.13
7/31/202525.6126.2125.5325.903,639,95825.76
7/30/202525.6725.8025.2725.372,085,82825.23
7/29/202525.7525.8825.6625.681,942,34125.54
7/28/202525.5925.6625.3625.542,259,93625.40
7/25/202525.5625.7425.4825.631,660,27925.49
7/24/202525.6725.8425.5225.561,760,46225.42
7/23/202525.8325.8625.6325.741,709,30525.60
7/22/202525.5125.8425.4925.722,573,61825.58
7/21/202525.3125.6425.2325.492,104,96425.35
7/18/202525.3525.4725.1325.201,866,80025.06
7/17/202525.0825.3224.9825.312,532,32825.17
7/16/202525.0425.2424.7725.113,060,94224.97
7/15/202525.4125.7024.9925.062,944,11224.92
7/14/202525.2525.6525.1625.542,694,09725.40
7/11/202525.6625.8025.1425.263,982,28225.12
7/10/202526.5426.6025.7825.873,844,35625.73
7/09/202527.2427.3026.5726.582,858,76826.43
7/08/202527.3027.6427.2327.252,213,62227.10
7/07/202528.1728.3227.3327.422,383,45827.27
7/03/202527.9928.6727.9628.523,959,38728.36
7/02/202528.1428.2427.8127.911,745,18927.76
7/01/202527.7128.3427.7128.202,091,25228.04
6/30/202527.7127.8627.5727.842,341,92427.69
6/27/202527.6127.8027.5027.673,319,09027.52
6/26/202527.6227.7327.4227.602,005,02627.45
6/25/202527.9228.0527.4227.471,643,00227.32
6/24/202527.9028.2827.8528.103,239,67627.94
6/23/202527.0627.7427.0127.712,358,44227.56
6/20/202527.0627.1626.9127.026,736,16226.87
6/18/202526.4727.1426.4726.952,266,68426.80
6/17/202526.9426.9426.1326.422,469,57226.27
6/16/202526.9927.3426.8926.942,036,95426.79
6/13/202526.7227.1226.6426.851,880,43426.70
6/12/202526.3426.9126.2126.901,614,33826.75
6/11/202526.2526.7926.2526.542,361,77126.39
6/10/202526.0826.3526.0326.23996,14326.08
6/09/202526.2626.4025.8626.051,198,12325.91
6/06/202526.3426.4026.0926.31878,08826.16
6/05/202526.1026.1825.8926.021,121,99625.88
6/04/202526.4626.5526.0626.061,289,27325.92
6/03/202526.2526.5726.0726.471,899,66426.32
6/02/202526.3126.3626.0126.321,202,23126.17