Stock Quote

Mgic Investment Corp (NY: MTG )

14.82 USD +0.34 (+2.38%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 14.41 14.63 14.28 14.48 2,936,743 +0.03(+0.21%)
Apr 21, 2021 14.11 14.50 14.00 14.45 2,898,859 +0.34(+2.41%)
Apr 20, 2021 14.43 14.49 14.05 14.11 2,089,688 -0.32(-2.22%)
Apr 19, 2021 14.28 14.49 14.18 14.43 2,942,969 +0.12(+0.84%)
Apr 16, 2021 14.42 14.52 14.13 14.31 3,030,700 +0.03(+0.21%)
Apr 15, 2021 14.16 14.29 13.90 14.28 3,383,457 +0.22(+1.56%)
Apr 14, 2021 13.97 14.20 13.95 14.06 1,947,429 +0.10(+0.72%)
Apr 13, 2021 14.05 14.15 13.91 13.96 2,376,224 -0.17(-1.20%)
Apr 12, 2021 14.31 14.31 14.01 14.13 2,215,089 -0.19(-1.33%)
Apr 09, 2021 14.18 14.32 14.07 14.32 2,572,500 +0.19(+1.34%)
Apr 08, 2021 13.93 14.19 13.85 14.13 1,951,210 +0.16(+1.15%)
Apr 07, 2021 13.86 14.00 13.70 13.97 1,847,151 +0.12(+0.87%)
Apr 06, 2021 13.96 14.12 13.80 13.85 2,507,686 -0.17(-1.21%)
Apr 05, 2021 13.88 14.03 13.77 14.02 1,580,585 +0.27(+1.96%)
Apr 01, 2021 13.89 14.08 13.64 13.75 2,402,500 -0.10(-0.72%)
Mar 31, 2021 13.57 14.11 13.54 13.85 4,206,714 +0.22(+1.61%)
Mar 30, 2021 13.37 13.66 13.18 13.63 2,284,459 +0.34(+2.56%)
Mar 29, 2021 13.12 13.44 13.05 13.29 3,161,401 -0.03(-0.23%)
Mar 26, 2021 13.02 13.33 12.82 13.32 3,565,900 +0.50(+3.90%)
Mar 25, 2021 12.39 12.89 12.18 12.82 2,410,852 +0.40(+3.22%)
Mar 24, 2021 12.63 12.86 12.41 12.42 2,065,047 +0.00(+0.00%)
Mar 23, 2021 12.56 12.79 12.37 12.42 1,926,632 -0.27(-2.13%)
Mar 22, 2021 12.93 12.93 12.54 12.69 3,325,364 -0.30(-2.31%)
Mar 19, 2021 13.07 13.14 12.79 12.99 5,375,300 -0.20(-1.52%)
Mar 18, 2021 13.65 13.89 13.12 13.19 4,205,660 -0.42(-3.09%)
Mar 17, 2021 13.36 13.65 13.22 13.61 2,406,246 +0.31(+2.33%)
Mar 16, 2021 13.40 13.40 13.16 13.30 5,027,688 -0.15(-1.12%)
Mar 15, 2021 13.17 13.48 13.03 13.45 3,343,061 +0.31(+2.36%)
Mar 12, 2021 13.20 13.33 13.09 13.14 1,747,800 +0.09(+0.69%)
Mar 11, 2021 13.00 13.11 12.84 13.05 5,513,682 +0.09(+0.69%)
Mar 10, 2021 12.71 12.99 12.64 12.96 3,631,739 +0.32(+2.53%)
Mar 09, 2021 12.56 12.86 12.42 12.64 3,354,651 +0.16(+1.28%)
Mar 08, 2021 12.55 12.87 12.45 12.48 3,667,428 +0.08(+0.65%)
Mar 05, 2021 12.67 12.79 11.82 12.40 4,700,700 -0.04(-0.32%)
Mar 04, 2021 12.65 12.81 12.16 12.44 3,377,478 -0.24(-1.89%)
Mar 03, 2021 12.59 13.06 12.41 12.68 4,224,152 +0.07(+0.56%)
Mar 02, 2021 12.77 12.91 12.59 12.61 3,362,841 -0.21(-1.64%)
Mar 01, 2021 12.47 12.88 12.37 12.82 3,214,820 +0.64(+5.25%)
Feb 26, 2021 12.13 12.46 12.01 12.18 3,242,800 +0.07(+0.58%)
Feb 25, 2021 13.00 13.05 12.03 12.11 3,156,480 -0.76(-5.91%)
Feb 24, 2021 12.67 12.95 12.48 12.87 4,251,574 +0.08(+0.63%)
Feb 23, 2021 12.67 12.84 12.43 12.79 3,673,740 +0.14(+1.11%)
Feb 22, 2021 12.60 12.81 12.52 12.65 2,366,709 -0.02(-0.16%)
Feb 19, 2021 12.38 12.77 12.21 12.67 5,142,000 +0.34(+2.76%)
Feb 18, 2021 12.52 12.58 12.15 12.33 2,519,528 -0.31(-2.45%)
Feb 17, 2021 12.75 12.86 12.61 12.64 2,665,987 -0.16(-1.25%)
Feb 16, 2021 12.41 12.89 12.41 12.80 5,873,987 +0.43(+3.48%)
Feb 12, 2021 12.33 12.55 12.23 12.37 1,348,400 -0.08(-0.64%)
Feb 11, 2021 12.49 12.69 12.25 12.45 3,996,644 -0.06(-0.48%)
Feb 10, 2021 12.49 12.72 12.42 12.51 2,784,586 +0.09(+0.72%)
Feb 09, 2021 12.38 12.51 12.01 12.42 4,056,616 +0.05(+0.40%)
Feb 08, 2021 12.08 12.40 12.08 12.37 3,038,964 +0.31(+2.57%)
Feb 05, 2021 12.37 12.39 11.97 12.06 3,664,100 -0.20(-1.63%)
Feb 04, 2021 11.88 12.33 11.78 12.26 2,849,696 +0.39(+3.29%)
Feb 03, 2021 11.90 12.03 11.81 11.87 4,334,654 -0.04(-0.34%)
Feb 02, 2021 12.17 12.19 11.90 11.91 3,697,049 -0.07(-0.58%)
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.