Home

MGIC Investment Corporation Common Stock (MTG)

24.03
+0.19 (0.80%)
NYSE · Last Trade: Apr 17th, 11:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202523.8324.2723.8324.031,681,15524.03
4/16/202524.3024.5023.6323.842,548,98323.84
4/15/202524.3324.7024.2624.292,041,21124.29
4/14/202524.2224.5424.1424.302,177,56924.30
4/11/202523.1723.9622.9523.942,341,61523.94
4/10/202523.6623.7222.6823.212,509,51123.21
4/09/202522.3224.0121.9423.892,638,93323.89
4/08/202523.3623.4622.1222.432,322,86322.43
4/07/202522.3923.5922.1522.522,635,48522.52
4/04/202523.5223.6022.7723.143,169,31223.14
4/03/202524.7825.1924.1024.322,255,18224.32
4/02/202524.9525.5724.9525.552,260,03225.55
4/01/202524.7625.2524.7425.172,055,51925.17
3/31/202524.2624.9324.1924.782,828,93524.78
3/28/202524.8824.9824.3624.401,718,40524.40
3/27/202524.8925.0124.6924.832,262,57124.83
3/26/202524.4724.8824.3624.742,003,91524.74
3/25/202524.1824.4324.1324.291,755,85424.29
3/24/202523.7624.1123.5624.062,629,62524.06
3/21/202523.5523.7723.3023.5523,038,33923.55
3/20/202523.2823.8523.2823.712,816,15223.71
3/19/202523.3523.5123.1223.413,950,91223.41
3/18/202523.0223.3723.0223.203,134,83523.20
3/17/202522.8623.0922.3023.054,155,03123.05
3/14/202522.6523.1422.5623.101,978,78023.10
3/13/202522.6823.1022.4722.562,852,85522.56
3/12/202522.9523.0022.5022.602,507,27122.60
3/11/202523.3023.3822.6322.812,293,74422.81
3/10/202523.6823.8823.1523.232,507,83223.23
3/07/202523.6023.8923.3423.792,018,57423.79
3/06/202523.6023.7023.3623.621,857,78823.62
3/05/202523.5123.8423.3723.741,679,44923.74
3/04/202524.3624.3923.6123.621,533,31823.62
3/03/202524.5524.9824.3724.571,379,97924.57
2/28/202524.4124.6124.2624.612,550,62124.61
2/27/202524.1224.5524.0824.271,500,47224.27
2/26/202523.9324.2323.9324.112,029,28324.11
2/25/202524.0624.3123.8124.091,971,48424.09
2/24/202524.1224.2123.8723.882,142,64823.88
2/21/202524.6224.7323.9423.971,842,48123.97
2/20/202524.5124.6324.3924.421,314,60724.42
2/19/202524.4924.9224.4724.551,902,08024.55
2/18/202524.6324.7824.3324.751,986,81824.75
2/14/202524.5024.8024.3924.692,342,15524.56
2/13/202524.2024.5724.0424.531,439,78224.40
2/12/202524.5024.5324.0224.131,474,54824.00
2/11/202524.9125.0724.7324.731,585,67824.60
2/10/202525.2925.3024.9625.011,398,25424.88
2/07/202525.3925.4725.1325.262,029,92725.13
2/06/202525.7925.8325.2525.461,686,28025.33
2/05/202525.5725.6325.2225.521,832,76125.39
2/04/202525.6226.0725.0525.592,938,31825.46
2/03/202524.8525.4924.8225.142,190,09925.01
1/31/202525.6025.7525.3425.541,780,95825.41
1/30/202525.5925.8825.4825.71917,36825.57
1/29/202525.3925.6925.1425.311,134,17425.18
1/28/202525.4825.7225.4125.471,243,19825.34
1/27/202524.8725.6424.7625.581,792,65925.45
1/24/202524.7224.8224.6124.751,298,56724.62
1/23/202524.5324.8924.4124.791,685,57824.66
1/22/202524.4724.7524.3724.601,492,91124.47
1/21/202524.5024.8024.4824.561,164,29124.43