MGIC Investment Corporation Common Stock (MTG)

30.69
+0.04 (0.13%)
NYSE· Last Trade: Sep 1st, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202630.9131.0030.6430.652,226,89930.65
8/28/202631.2131.2730.9930.991,046,65530.99
8/27/202631.0531.3630.8731.081,950,65931.08
8/26/202631.2431.4331.1531.291,469,54831.29
8/25/202631.0731.3030.9131.241,477,31631.24
8/24/202630.9831.3830.9831.101,064,10231.10
8/21/202630.7931.0730.7930.901,793,54830.90
8/20/202630.7231.0530.6130.711,296,28730.71
8/19/202631.2831.3830.8830.881,507,23730.88
8/18/202631.2931.5431.1231.121,183,34531.12
8/17/202631.1031.2630.9831.111,637,81331.11
8/14/202631.0031.1630.8131.161,357,96731.16
8/13/202630.8830.9330.5530.841,552,29430.84
8/12/202630.2830.8130.2630.641,777,89530.64
8/11/202630.2430.7430.2430.351,373,32630.35
8/10/202630.3430.6230.1430.271,381,52330.27
8/07/202630.3030.7529.9530.481,573,08330.48
8/06/202630.6530.7529.9930.261,541,24730.26
8/05/202630.8830.9230.3730.591,691,91430.59
8/04/202630.3131.0430.3130.951,793,01430.78
8/03/202629.7030.7929.6230.582,135,20330.41
7/31/202630.5930.7429.8630.041,935,48829.88
7/30/202631.8931.8929.8830.452,237,75430.28
7/29/202630.4431.0330.3930.582,148,79530.41
7/28/202630.2030.6630.2030.581,817,04730.41
7/27/202629.6730.2129.5030.001,722,19729.84
7/24/202629.0929.7528.9629.651,643,63729.49
7/23/202628.9229.0028.5328.961,405,32528.80
7/22/202629.0629.1728.8929.041,552,59028.88
7/21/202629.2629.4128.8229.101,905,48928.94
7/20/202629.4329.5229.1729.321,480,28729.16
7/17/202629.3129.7029.1729.472,031,32829.31
7/16/202628.2029.2528.2029.242,345,11029.08
7/15/202628.4328.6827.8728.092,630,32527.94
7/14/202628.2928.9128.2928.551,991,35228.39
7/13/202628.2828.4827.9828.421,481,22628.26
7/10/202628.2628.3927.9828.141,381,89127.99
7/09/202628.1228.4628.0428.191,950,83628.04
7/08/202628.2228.2327.7228.131,662,15827.98
7/07/202628.4028.6728.1828.192,198,50028.04
7/06/202628.2228.4628.1828.211,686,77628.05
7/02/202628.3128.4227.6128.231,704,25828.07
7/01/202627.7528.3527.7528.131,981,76127.98
6/30/202628.1328.3628.0128.201,829,00128.05
6/29/202627.7128.2327.6228.231,790,46528.07
6/26/202627.4827.8927.2927.843,663,94127.69
6/25/202627.1027.9027.0927.361,735,28727.21
6/24/202626.5527.1826.5427.051,526,64426.90
6/23/202626.5026.6626.3326.491,490,82726.34
6/22/202626.1326.4526.1126.301,380,22526.16
6/18/202626.4126.4925.9226.064,565,80425.92
6/17/202626.2026.5325.9626.251,632,84826.11
6/16/202626.0426.4326.0426.371,524,14526.23
6/15/202625.8726.1625.7825.841,667,57625.70
6/12/202625.6125.9225.5525.811,563,92825.67
6/11/202625.8025.8825.3225.472,074,23325.33
6/10/202625.7126.0225.6725.721,986,64225.58
6/09/202625.3525.7725.3425.551,557,52225.41
6/08/202625.3825.6025.2225.251,623,48025.11
6/05/202625.2325.6225.2025.511,254,42725.37
6/04/202625.2625.5425.0525.121,690,41024.98
6/03/202624.9825.2224.6924.861,688,89524.72
6/02/202625.0725.4124.8924.892,433,70724.75
6/01/202625.7725.7725.0425.062,505,92524.92