Skip to main content

Mgic Investment Corp (NY: MTG )

22.36 +0.23 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.14 22.43 22.39 22.36 1,809,211 +0.23(+1.04%)
Mar 27, 2024 21.91 22.18 21.85 22.13 2,045,085 +0.39(+1.79%)
Mar 26, 2024 21.90 21.94 21.73 21.74 1,397,710 -0.10(-0.46%)
Mar 25, 2024 21.79 22.04 21.70 21.84 1,467,532 +0.05(+0.23%)
Mar 22, 2024 21.91 21.96 21.73 21.79 2,021,319 -0.12(-0.55%)
Mar 21, 2024 22.01 22.01 21.67 21.91 2,568,780 -0.05(-0.23%)
Mar 20, 2024 20.97 22.02 20.91 21.96 4,161,048 +1.00(+4.77%)
Mar 19, 2024 20.59 21.00 20.59 20.96 1,643,400 +0.36(+1.75%)
Mar 18, 2024 20.99 21.06 20.59 20.60 2,484,105 -0.39(-1.86%)
Mar 15, 2024 20.89 21.18 20.77 20.99 8,290,112 -0.01(-0.05%)
Mar 14, 2024 21.04 21.21 20.89 21.00 2,692,007 +0.02(+0.10%)
Mar 13, 2024 20.93 21.19 20.87 20.98 1,858,486 +0.05(+0.24%)
Mar 12, 2024 20.82 21.09 20.75 20.93 2,506,833 +0.05(+0.24%)
Mar 11, 2024 19.82 20.94 19.80 20.88 4,181,397 +1.13(+5.72%)
Mar 08, 2024 19.77 20.03 19.73 19.75 1,685,737 +0.01(+0.05%)
Mar 07, 2024 20.03 20.29 19.70 19.74 1,910,041 -0.21(-1.05%)
Mar 06, 2024 19.89 20.11 19.81 19.95 3,348,011 +0.16(+0.81%)
Mar 05, 2024 19.72 20.00 19.66 19.79 2,000,393 +0.03(+0.15%)
Mar 04, 2024 19.90 20.21 19.70 19.76 1,791,858 -0.06(-0.30%)
Mar 01, 2024 19.85 19.95 19.71 19.82 1,177,675 -0.07(-0.35%)
Feb 29, 2024 20.08 20.08 19.73 19.89 1,971,140 -0.02(-0.10%)
Feb 28, 2024 19.38 20.04 19.32 19.91 2,327,502 +0.52(+2.68%)
Feb 27, 2024 19.26 19.41 19.22 19.39 1,314,799 +0.16(+0.83%)
Feb 26, 2024 19.24 19.32 19.15 19.23 1,495,409 -0.06(-0.31%)
Feb 23, 2024 19.12 19.39 19.09 19.29 1,477,874 +0.21(+1.10%)
Feb 22, 2024 19.28 19.30 18.98 19.08 1,945,522 -0.17(-0.88%)
Feb 21, 2024 19.18 19.40 19.11 19.25 1,645,571 +0.07(+0.36%)
Feb 20, 2024 19.14 19.27 19.09 19.18 1,891,556 -0.14(-0.72%)
Feb 16, 2024 19.46 19.64 19.30 19.32 2,029,273 -0.19(-0.97%)
Feb 15, 2024 19.48 19.59 19.37 19.51 1,680,244 +0.15(+0.77%)
Feb 14, 2024 19.16 19.39 19.10 19.36 1,784,357 +0.32(+1.71%)
Feb 13, 2024 18.91 19.13 18.81 19.04 2,798,769 -0.19(-0.98%)
Feb 12, 2024 18.99 19.40 18.95 19.22 2,145,488 +0.27(+1.42%)
Feb 09, 2024 18.89 19.00 18.57 18.96 2,434,951 +0.14(+0.74%)
Feb 08, 2024 18.97 19.06 18.60 18.82 3,574,807 -0.13(-0.68%)
Feb 07, 2024 19.37 19.41 18.93 18.95 2,466,413 -0.44(-2.26%)
Feb 06, 2024 19.17 19.47 19.13 19.38 2,320,305 +0.26(+1.35%)
Feb 05, 2024 19.61 19.61 19.03 19.12 2,481,093 -0.57(-2.88%)
Feb 02, 2024 19.80 19.88 19.65 19.69 2,509,985 -0.16(-0.80%)
Feb 01, 2024 19.70 19.91 19.38 19.85 2,951,865 +0.13(+0.66%)
Jan 31, 2024 20.07 20.14 19.69 19.72 2,112,606 -0.38(-1.88%)
Jan 30, 2024 19.96 20.13 19.92 20.10 1,642,752 +0.11(+0.55%)
Jan 29, 2024 19.83 20.03 19.83 19.99 1,670,727 +0.05(+0.25%)
Jan 26, 2024 19.79 19.95 19.74 19.94 1,510,061 +0.20(+1.01%)
Jan 25, 2024 19.86 19.90 19.61 19.74 1,494,657 +0.05(+0.25%)
Jan 24, 2024 19.85 19.89 19.65 19.69 1,941,329 +0.01(+0.05%)
Jan 23, 2024 19.80 19.87 19.65 19.68 1,790,581 -0.09(-0.45%)
Jan 22, 2024 19.69 19.87 19.67 19.77 1,895,022 +0.22(+1.12%)
Jan 19, 2024 19.25 19.55 19.14 19.55 1,270,816 +0.40(+2.08%)
Jan 18, 2024 19.17 19.18 18.94 19.15 1,172,430 +0.14(+0.73%)
Jan 17, 2024 18.89 19.06 18.87 19.02 2,042,856 -0.08(-0.42%)
Jan 16, 2024 19.24 19.24 19.05 19.09 1,291,307 -0.16(-0.83%)
Jan 12, 2024 19.28 19.35 19.13 19.25 1,520,289 +0.16(+0.83%)
Jan 11, 2024 19.15 19.22 18.96 19.09 1,664,703 -0.15(-0.77%)
Jan 10, 2024 19.10 19.28 19.10 19.24 919,791 +0.19(+0.99%)
Jan 09, 2024 19.23 19.25 18.99 19.05 1,509,846 -0.33(-1.69%)
Jan 08, 2024 19.25 19.42 19.20 19.38 1,425,373 +0.21(+1.09%)
Jan 05, 2024 19.16 19.50 19.16 19.17 2,075,051 +0.00(+0.00%)
Jan 04, 2024 19.00 19.26 19.00 19.17 1,594,567 +0.15(+0.78%)
Jan 03, 2024 19.04 19.21 18.94 19.03 1,321,249 -0.19(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.