Australia markets open in 55 minutes

MGIC Investment Corporation (MTG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.36-0.29 (-1.23%)
At close: 04:00PM EDT
23.36 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 202423.5423.7023.3323.3623.361,616,058
23 July 202423.5223.9023.5223.6523.651,530,900
22 July 202423.4323.6623.3223.5923.591,408,500
19 July 202423.4223.5623.2923.4023.401,129,600
18 July 202423.4523.8423.2823.3923.391,478,700
17 July 202423.2923.7023.2923.5323.531,590,500
16 July 202422.9723.5622.8623.4023.402,275,700
15 July 202422.5922.9822.4322.8322.831,465,300
12 July 202422.4322.6822.2922.4122.411,603,000
11 July 202421.9222.3921.8122.3022.301,496,500
10 July 202421.4921.7521.4721.6621.661,131,900
09 July 202421.2621.6821.2021.4021.401,219,700
08 July 202421.5221.7121.2921.2921.291,722,700
05 July 202421.5821.7821.4221.4421.442,132,000
03 July 202421.9021.9221.6021.6521.65707,200
02 July 202421.5621.9321.5621.8621.861,411,600
01 July 202421.7321.8021.4221.6221.621,166,000
28 June 202421.3821.6821.3021.5521.552,479,000
27 June 202421.1021.3120.9621.2221.221,709,200
26 June 202421.2221.2621.0621.1121.111,516,600
25 June 202421.6921.7921.3721.3721.371,593,800
24 June 202421.4021.8821.3721.7521.751,940,600
21 June 202421.2921.4921.2521.3921.394,622,300
20 June 202421.0121.3120.9521.3121.311,518,200
18 June 202420.8021.0420.7721.0221.021,116,800
17 June 202420.3820.8720.3520.8620.861,075,100
14 June 202420.6520.8220.4020.4520.451,321,000
13 June 202420.9221.0220.6220.9620.961,480,900
12 June 202420.8621.2020.8421.0021.001,537,200
11 June 202420.5820.7020.4220.4720.471,292,700
10 June 202420.7020.8520.4820.8020.801,600,100
07 June 202420.9721.1020.8120.9420.94956,900
06 June 202421.3021.4520.8821.0721.071,903,600
05 June 202421.1921.3821.1021.3321.332,011,300
04 June 202421.2721.4621.1421.1521.152,043,600
03 June 202421.4421.5721.1421.3621.361,297,300
31 May 202420.7021.0020.6621.0021.001,966,000
30 May 202420.3720.6920.3720.6720.671,025,100
29 May 202420.2120.3520.1120.2320.231,368,900
28 May 202420.5820.6620.3120.4220.421,247,100
24 May 202420.4920.7620.4520.5520.551,047,500
23 May 202420.8820.8920.3920.3920.391,912,900
22 May 202420.8220.9220.7220.7920.791,330,400
21 May 202420.6521.0420.6520.9620.961,715,300
20 May 202421.2121.2720.6120.6620.661,991,400
17 May 202421.1321.2521.0721.1921.191,104,700
16 May 202421.0321.2020.9921.1021.101,060,100
15 May 202421.0121.1020.8421.0621.061,364,900
14 May 202421.1621.2620.7720.9420.941,944,400
13 May 202421.3421.3921.0521.0821.081,255,100
10 May 202421.2821.3221.1721.2521.251,088,300
09 May 202420.9321.2120.9121.1821.181,294,100
08 May 202421.0321.1220.8520.8820.881,837,500
08 May 20240.115 Dividend
07 May 202421.1021.4521.0321.1821.072,179,900
06 May 202420.8521.0320.7820.9520.841,769,200
03 May 202420.7320.8120.3320.6420.532,072,500
02 May 202420.2620.8120.0220.5120.403,151,300
01 May 202420.3220.7820.2720.5520.441,829,200
30 Apr 202420.4820.6220.2620.2820.172,241,500
29 Apr 202420.5520.7320.5020.5620.451,940,100
26 Apr 202420.3020.6320.2520.4820.371,893,400
25 Apr 202420.2120.3819.9820.3620.251,937,600
24 Apr 202420.2420.4020.0820.3520.241,930,800
23 Apr 202419.9920.3919.9120.3020.191,224,200
22 Apr 202419.9520.1419.8119.9719.862,239,500
19 Apr 202419.5719.8419.5719.8319.721,660,900
18 Apr 202419.4719.6919.3219.5819.471,339,900
17 Apr 202419.5719.7519.3619.3819.272,009,400
16 Apr 202419.4919.6319.2619.5019.392,819,800
15 Apr 202419.9119.9419.5219.5819.471,841,400
12 Apr 202419.7619.9119.6419.7419.631,262,800
11 Apr 202419.9220.0019.7719.9019.791,633,500
10 Apr 202420.3220.4219.6519.8219.712,487,200
09 Apr 202420.8320.9420.5720.6120.501,388,400
08 Apr 202420.7320.9320.7220.8020.691,349,500
05 Apr 202420.6020.9020.5420.6820.571,715,300
04 Apr 202421.4821.5420.4920.5520.443,352,100
03 Apr 202421.8422.0221.6621.6821.562,458,900
02 Apr 202421.7522.0621.6621.8521.731,980,500
01 Apr 202422.3122.3121.8821.8921.771,671,000
28 Mar 202422.1422.4322.1422.3622.241,809,200
27 Mar 202421.9122.1821.8522.1322.012,045,100
26 Mar 202421.9021.9421.7321.7421.621,397,700
25 Mar 202421.7922.0421.7121.8421.721,467,500
22 Mar 202421.9121.9621.7321.7921.672,021,300
21 Mar 202422.0122.0121.6721.9121.792,568,800
20 Mar 202420.9722.0220.9221.9621.844,160,900
19 Mar 202420.5921.0020.5920.9620.851,643,400
18 Mar 202420.9921.0620.5920.6020.492,484,100
15 Mar 202420.8921.1820.7720.9920.888,290,100
14 Mar 202421.0421.2120.9021.0020.892,692,000
13 Mar 202420.9321.1920.8720.9820.871,858,500
12 Mar 202420.8221.0920.7620.9320.822,506,800
11 Mar 202419.8220.9419.8020.8820.774,181,400
08 Mar 202419.7720.0319.7319.7519.641,685,700
07 Mar 202420.0320.2919.7019.7419.631,910,000
06 Mar 202419.8920.1119.8119.9519.843,348,000
05 Mar 202419.7220.0019.6619.7919.682,000,400
04 Mar 202419.9020.2119.7019.7619.651,791,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...