Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MGIC Investment Corporation Common Stock (MTG)

26.25
+0.00 (0.00%)
NYSE · Last Trade: Apr 1st, 7:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202626.5326.5725.9126.251,633,51326.25
3/30/202625.9526.2125.7926.091,357,13826.09
3/27/202625.9926.0725.6325.722,171,78025.72
3/26/202625.9226.1925.9226.111,874,99326.11
3/25/202626.1326.2125.6326.011,557,43026.01
3/24/202625.6826.1625.6825.881,589,92925.88
3/23/202626.1726.1925.8425.871,389,68225.87
3/20/202625.9826.0925.5525.663,316,49125.66
3/19/202625.7526.0725.6425.992,129,26825.99
3/18/202625.9826.2225.4925.791,945,55425.79
3/17/202626.4126.4626.1426.151,625,25826.15
3/16/202626.2226.4826.0926.111,420,71826.11
3/13/202626.3126.4125.7026.042,039,58726.04
3/12/202625.4126.1625.4126.112,341,62726.11
3/11/202626.3326.4925.6325.882,128,91225.88
3/10/202626.4826.6526.1426.391,733,05026.39
3/09/202626.3126.6626.1126.571,775,16026.57
3/06/202626.3826.6425.8726.522,063,47226.52
3/05/202626.7227.0226.5026.781,584,12626.78
3/04/202626.7026.9526.4426.901,909,44926.90
3/03/202626.6126.9926.3826.722,060,42226.72
3/02/202626.2227.2726.2227.121,930,98227.12
2/27/202626.6326.8026.4626.533,929,50426.53
2/26/202626.6426.9026.6426.811,840,48326.81
2/25/202626.1926.5926.0526.521,730,47626.52
2/24/202625.7726.2025.7126.132,233,19826.13
2/23/202626.2226.4225.7525.791,969,21425.79
2/20/202626.1526.4426.0726.213,056,18326.21
2/19/202626.6826.8825.8926.062,300,22526.06
2/18/202626.8227.0726.5226.781,946,42626.78
2/17/202626.5027.0426.4426.852,064,61726.85
2/13/202627.1727.3226.4126.663,315,10426.66
2/12/202627.4727.6227.2627.422,607,19327.42
2/11/202626.9327.5026.8927.361,879,89127.36
2/10/202626.7426.9526.5526.841,452,99626.84
2/09/202627.1627.2526.5826.621,987,95126.62
2/06/202627.4427.8127.2227.312,300,99627.31
2/05/202626.7327.3226.6527.272,534,02327.27
2/04/202626.2226.9126.1326.603,103,00626.60
2/03/202626.1426.8725.4126.124,294,33426.12
2/02/202626.9927.6626.8327.554,224,32427.55
1/30/202626.7327.1126.6126.922,450,36926.92
1/29/202626.6027.0226.5127.012,398,43527.01
1/28/202626.3526.7226.3526.432,511,17326.43
1/27/202626.4426.6426.3626.492,400,28626.49
1/26/202626.3726.7426.3426.492,086,52426.49
1/23/202626.8326.8526.0626.272,058,79926.27
1/22/202626.7226.8926.5626.881,991,45926.88
1/21/202626.3226.8426.1326.682,290,46326.68
1/20/202626.1826.6126.1326.342,457,46826.34
1/16/202626.1926.4726.1926.412,506,94526.41
1/15/202626.3026.6125.9026.202,419,97326.20
1/14/202625.7126.2925.6026.123,804,26626.12
1/13/202627.8127.8525.6225.705,198,42325.70
1/12/202628.7428.8027.7927.902,427,86627.90
1/09/202629.1029.3929.0029.011,670,91629.01
1/08/202628.6829.1128.6429.081,768,76729.08
1/07/202629.0929.1928.6728.741,594,38428.74
1/06/202629.3729.5528.6728.981,982,79528.98
1/05/202628.9529.7928.9529.561,836,50029.56
1/02/202629.1429.3028.8229.151,327,56229.15