Australia markets close in 2 hours 52 minutes

MGIC Investment Corporation (MTG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.29+0.21 (+1.10%)
At close: 04:00PM EST
19.29 0.00 (0.00%)
After hours: 05:29PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Nov 202317.5217.6617.4917.5917.481,181,500
17 Nov 202317.4117.5617.4017.5117.401,681,500
16 Nov 202317.8317.9217.2517.3017.201,601,000
15 Nov 202317.7617.9617.7617.8517.741,402,400
14 Nov 202317.8217.9717.8217.9117.802,078,100
13 Nov 202317.6217.7317.5717.5817.471,589,200
10 Nov 202317.4717.6917.4617.6917.581,725,000
09 Nov 202317.4017.5117.3117.4017.301,450,100
08 Nov 202317.4717.5517.3217.3917.291,294,400
08 Nov 20230.115 Dividend
07 Nov 202317.6817.7217.4317.6117.391,812,800
06 Nov 202317.8017.8917.5017.7317.511,695,400
03 Nov 202317.4617.8117.4017.7417.521,463,000
02 Nov 202317.0917.2016.9517.2016.991,749,400
01 Nov 202316.9116.9716.4716.9216.713,005,100
31 Oct 202316.6816.9716.6816.8416.632,822,200
30 Oct 202316.5716.7416.5516.6916.482,639,600
27 Oct 202316.5216.6016.3216.4616.251,768,300
26 Oct 202316.6216.8416.5316.5516.342,101,200
25 Oct 202316.5316.7116.5116.5416.331,408,800
24 Oct 202316.7016.8316.5116.6116.401,867,900
23 Oct 202316.6116.7216.5316.5916.382,033,400
20 Oct 202316.8516.9716.6016.6916.482,333,200
19 Oct 202317.2917.3516.7216.7916.582,304,400
18 Oct 202317.5217.5717.2617.3417.121,416,600
17 Oct 202317.4717.7217.4417.5817.361,458,400
16 Oct 202317.3817.5917.2617.5017.281,350,500
13 Oct 202317.5217.6417.0917.1716.961,611,500
12 Oct 202317.6417.6417.1817.4317.211,574,800
11 Oct 202317.3617.6117.3617.5917.371,215,300
10 Oct 202317.3917.5117.3217.3717.151,530,500
09 Oct 202317.0517.3717.0517.2517.031,392,900
06 Oct 202317.1317.3617.1017.1216.911,505,400
05 Oct 202316.8117.1616.8117.1416.932,420,000
04 Oct 202316.4616.8916.4616.8216.612,024,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...