Australia markets open in 18 minutes

MGIC Investment Corporation (MTG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.58-0.16 (-0.81%)
At close: 04:00PM EDT
19.50 -0.08 (-0.41%)
After hours: 05:46PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202419.9119.9419.5219.5819.581,789,304
12 Apr 202419.7619.9119.6419.7419.741,262,800
11 Apr 202419.9220.0019.7719.9019.901,633,500
10 Apr 202420.3220.4219.6519.8219.822,487,200
09 Apr 202420.8320.9420.5720.6120.611,388,400
08 Apr 202420.7320.9320.7220.8020.801,349,500
05 Apr 202420.6020.9020.5420.6820.681,715,300
04 Apr 202421.4821.5420.4920.5520.553,352,100
03 Apr 202421.8422.0221.6621.6821.682,458,900
02 Apr 202421.7522.0621.6621.8521.851,980,500
01 Apr 202422.3122.3121.8821.8921.891,671,000
28 Mar 202422.1422.4322.1422.3622.361,809,200
27 Mar 202421.9122.1821.8522.1322.132,045,100
26 Mar 202421.9021.9421.7321.7421.741,397,700
25 Mar 202421.7922.0421.7121.8421.841,467,500
22 Mar 202421.9121.9621.7321.7921.792,021,300
21 Mar 202422.0122.0121.6721.9121.912,568,800
20 Mar 202420.9722.0220.9221.9621.964,160,900
19 Mar 202420.5921.0020.5920.9620.961,643,400
18 Mar 202420.9921.0620.5920.6020.602,484,100
15 Mar 202420.8921.1820.7720.9920.998,290,100
14 Mar 202421.0421.2120.9021.0021.002,692,000
13 Mar 202420.9321.1920.8720.9820.981,858,500
12 Mar 202420.8221.0920.7620.9320.932,506,800
11 Mar 202419.8220.9419.8020.8820.884,181,400
08 Mar 202419.7720.0319.7319.7519.751,685,700
07 Mar 202420.0320.2919.7019.7419.741,910,000
06 Mar 202419.8920.1119.8119.9519.953,348,000
05 Mar 202419.7220.0019.6619.7919.792,000,400
04 Mar 202419.9020.2119.7019.7619.761,791,900
01 Mar 202419.8519.9519.7119.8219.821,177,700
29 Feb 202420.0820.0819.7319.8919.891,971,100
28 Feb 202419.3820.0419.3219.9119.912,327,500
27 Feb 202419.2619.4119.2219.3919.391,314,800
26 Feb 202419.2419.3219.1519.2319.231,495,400
23 Feb 202419.1219.4019.1019.2919.291,477,900
22 Feb 202419.2819.3018.9819.0819.081,945,500
21 Feb 202419.1819.4019.1119.2519.251,645,600
20 Feb 202419.1419.2719.0919.1819.181,891,600
16 Feb 202419.4619.6519.3119.3219.322,029,300
15 Feb 202419.4819.5919.3719.5119.511,680,200
14 Feb 202419.1619.3919.1019.3619.361,784,400
14 Feb 20240.115 Dividend
13 Feb 202419.0219.2518.9219.1519.032,782,000
12 Feb 202419.1019.5219.0719.3419.222,133,100
09 Feb 202419.0019.1118.6819.0718.962,420,300
08 Feb 202419.0819.1818.7218.9318.823,339,300
07 Feb 202419.4919.5219.0419.0618.952,451,600
06 Feb 202419.2919.5919.2519.5019.382,306,400
05 Feb 202419.7319.7319.1419.2419.122,466,200
02 Feb 202419.9220.0019.7719.8119.692,494,900
01 Feb 202419.8220.0319.5019.9719.852,934,100
31 Jan 202420.1920.2619.8119.8419.722,099,900
30 Jan 202420.0820.2520.0420.2220.101,632,900
29 Jan 202419.9520.1519.9520.1119.991,660,700
26 Jan 202419.9120.0819.8620.0619.941,501,000
25 Jan 202419.9820.0219.7319.8619.741,485,700
24 Jan 202419.9720.0119.7719.8119.691,929,700
23 Jan 202419.9219.9919.7719.8019.681,779,700
22 Jan 202419.8120.0019.7919.8919.771,883,600
19 Jan 202419.3719.6719.2619.6719.551,263,200
18 Jan 202419.2919.3019.0519.2719.151,165,400
17 Jan 202419.0019.1818.9819.1319.022,030,600
16 Jan 202419.3619.3619.1719.2119.091,283,600
12 Jan 202419.4019.4719.2519.3719.251,511,200
11 Jan 202419.2719.3419.0719.2119.091,654,600
10 Jan 202419.2219.4019.2219.3619.24914,300
09 Jan 202419.3519.3719.1019.1719.051,475,800
08 Jan 202419.3719.5419.3219.5019.381,416,800
05 Jan 202419.2819.6219.2819.2919.172,062,600
04 Jan 202419.1119.3819.1119.2919.171,585,000
03 Jan 202419.1619.3419.0519.1419.031,313,300
02 Jan 202419.1519.3619.0719.3319.211,632,100
29 Dec 202319.4819.5119.2819.2919.171,474,400
28 Dec 202319.4019.5619.3819.4719.35930,900
27 Dec 202319.4819.5419.4119.4819.361,232,300
26 Dec 202319.4419.6019.4219.4519.331,559,200
22 Dec 202319.4319.6019.4019.4619.341,096,500
21 Dec 202319.3119.4119.1619.3819.261,463,100
20 Dec 202319.2819.6419.2019.2119.091,587,200
19 Dec 202318.9519.4118.9319.3319.211,644,400
18 Dec 202319.0519.2718.8218.9318.821,879,600
15 Dec 202319.1719.2318.8918.9618.854,889,800
14 Dec 202318.8419.2718.7719.1919.072,662,800
13 Dec 202318.3818.7518.3818.6918.583,333,300
12 Dec 202318.1918.4418.1618.3118.201,960,700
11 Dec 202318.0418.3018.0418.2218.111,863,400
08 Dec 202317.7218.1017.7218.0817.971,586,600
07 Dec 202317.5117.7517.4217.7517.641,428,100
06 Dec 202317.5117.8217.4317.4717.371,893,500
05 Dec 202317.8317.9417.5917.6017.491,476,500
04 Dec 202317.6817.9517.6817.9317.821,508,800
01 Dec 202317.5617.8617.4917.7317.621,614,900
30 Nov 202317.3717.6917.3317.5917.482,153,400
29 Nov 202317.4917.6417.3117.3417.242,445,800
28 Nov 202317.5517.6117.4017.4217.321,092,500
27 Nov 202317.5917.6917.5717.6117.501,634,000
24 Nov 202317.6117.6817.6017.6617.55477,200
22 Nov 202317.5117.6617.5017.5617.451,079,900
21 Nov 202317.5217.6317.3517.3717.271,242,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...