MGIC Investment Corporation Common Stock (MTG)

27.77
+0.01 (0.04%)
NYSE · Last Trade: Nov 13th, 10:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202627.8428.0027.5427.773,042,65427.77
11/12/202627.8928.2027.6027.762,649,02927.76
11/11/202628.0528.1627.5227.872,076,02827.70
11/10/202628.4828.7628.0428.172,568,69928.00
11/09/202628.7028.8628.1628.503,486,19428.33
11/06/202628.8128.9328.0128.602,884,50628.43
11/05/202629.5330.6429.1229.353,013,30829.17
11/04/202629.1429.2528.6629.132,415,80128.95
11/03/202628.9729.0228.6428.641,751,59628.47
11/02/202628.5028.9828.4128.942,096,59528.76
10/30/202628.9228.9228.3228.411,757,16128.24
10/29/202628.5728.8928.5728.851,393,41528.67
10/28/202628.5328.7328.1128.262,365,55428.09
10/27/202628.8728.9728.4928.661,589,48728.49
10/26/202628.8029.1428.6028.721,916,59928.54
10/23/202628.5029.2028.4128.802,629,95928.62
10/22/202627.4428.4527.2927.744,760,35227.57
10/21/202628.3128.3527.0027.313,683,64627.14
10/20/202627.7728.2427.7728.171,813,14028.00
10/19/202627.7727.9127.5727.722,255,43027.55
10/16/202627.6127.9627.5927.851,675,51427.68
10/15/202627.5527.9627.4327.612,136,24527.44
10/14/202627.0427.3426.7327.292,319,02027.12
10/13/202627.2927.4426.8327.121,844,33926.95
10/12/202627.5727.5726.9627.032,112,86026.87
10/09/202627.6927.8527.3927.431,781,11527.26
10/08/202626.9927.8726.9927.872,859,24727.70
10/07/202627.1927.3027.0527.071,889,37326.90
10/06/202627.1427.4427.0227.362,108,90627.19
10/05/202626.9227.2526.8027.122,807,57626.95
10/02/202626.4527.2726.3326.953,800,49526.79
10/01/202626.0626.5425.7026.374,791,15326.21
9/30/202628.3028.6325.6825.845,468,67925.68
9/29/202628.2528.3827.9528.252,370,73928.08
9/28/202628.3828.3928.1128.352,052,22528.18
9/25/202628.8028.8628.1228.482,025,68528.31
9/24/202629.4829.6828.6828.731,965,86028.55
9/23/202629.1929.6829.1329.301,873,64529.12
9/22/202629.4829.8229.2829.292,315,98429.11
9/21/202629.7729.9129.4329.451,528,70829.27
9/18/202629.5629.8529.3029.695,221,11329.51
9/17/202629.6330.0829.2829.672,292,06429.49
9/16/202629.8629.9929.1629.502,969,83929.32
9/15/202630.6630.6928.9629.915,150,08029.73
9/14/202631.0131.1630.7830.871,649,60130.68
9/11/202631.0831.2130.6830.741,665,89630.55
9/10/202630.9831.1630.5630.841,683,22630.65
9/09/202630.7431.0430.5030.871,286,91130.68
9/08/202630.7730.9930.6130.661,251,34430.47
9/04/202631.2731.4130.9431.011,527,14030.82
9/03/202631.2131.6131.2131.471,075,77831.28
9/02/202630.9231.2930.7831.041,622,24330.85
9/01/202630.7331.0230.6430.691,605,98330.50
8/31/202630.9131.0030.6430.652,226,89930.46
8/28/202631.2131.2730.9930.991,046,65530.80
8/27/202631.0531.3630.8731.081,950,65930.89
8/26/202631.2431.4331.1531.291,469,54831.10
8/25/202631.0731.3030.9131.241,477,31631.05
8/24/202630.9831.3830.9831.101,064,10230.91
8/21/202630.7931.0730.7930.901,793,54830.71
8/20/202630.7231.0530.6130.711,296,28730.52
8/19/202631.2831.3830.8830.881,507,23730.69
8/18/202631.2931.5431.1231.121,183,34530.93
8/17/202631.1031.2630.9831.111,637,81330.92
8/14/202631.0031.1630.8131.161,357,96730.97