NYSE - Delayed Quote USD

MGIC Investment Corporation (MTG)

Compare
25.50
+0.53
+(2.12%)
At close: 4:00 PM EST
25.50
0.00
(0.00%)
After hours: 5:29 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 25.09 25.53 25.10 25.50 25.50 1,266,450
Nov 21, 2024 24.86 25.06 24.71 24.97 24.97 875,800
Nov 20, 2024 24.50 24.76 24.46 24.73 24.73 1,050,000
Nov 19, 2024 24.54 24.72 24.50 24.57 24.57 1,227,500
Nov 18, 2024 24.85 25.02 24.78 24.79 24.79 969,000
Nov 15, 2024 24.78 25.00 24.65 24.91 24.91 1,168,000
Nov 14, 2024 24.58 24.81 24.42 24.60 24.60 1,305,700
Nov 13, 2024 25.02 25.09 24.68 24.69 24.69 1,334,900
Nov 12, 2024 24.75 25.07 24.75 24.95 24.95 1,277,200
Nov 11, 2024 24.67 24.96 24.67 24.91 24.91 1,401,300
Nov 8, 2024 24.62 24.62 24.26 24.46 24.46 1,698,800
Nov 7, 2024 0.13 Dividend
Nov 7, 2024 24.69 24.77 24.16 24.56 24.56 2,415,100
Nov 6, 2024 25.20 25.39 23.92 24.82 24.69 2,902,600
Nov 5, 2024 23.57 23.95 23.36 23.85 23.73 3,366,300
Nov 4, 2024 23.60 23.93 23.48 23.52 23.40 2,691,800
Nov 1, 2024 24.75 24.79 23.40 23.56 23.44 3,860,500
Oct 31, 2024 25.25 25.42 25.04 25.04 24.91 1,512,100
Oct 30, 2024 25.18 25.71 25.18 25.36 25.23 1,442,700
Oct 29, 2024 24.94 25.27 24.82 25.21 25.08 1,772,400
Oct 28, 2024 25.11 25.40 25.09 25.16 25.03 1,940,300
Oct 25, 2024 25.64 25.67 24.81 24.89 24.76 1,262,700
Oct 24, 2024 25.42 25.61 25.28 25.55 25.42 1,145,700
Oct 23, 2024 25.26 25.46 25.06 25.40 25.27 1,216,900
Oct 22, 2024 25.30 25.50 25.22 25.38 25.25 1,036,300
Oct 21, 2024 25.96 26.02 25.35 25.37 25.24 1,328,200
Oct 18, 2024 26.38 26.48 25.84 25.99 25.85 1,558,300
Oct 17, 2024 26.37 26.53 26.04 26.39 26.25 1,444,100
Oct 16, 2024 26.11 26.32 26.05 26.16 26.02 842,900
Oct 15, 2024 25.89 26.27 25.81 25.91 25.77 952,300
Oct 14, 2024 25.72 25.83 25.58 25.80 25.66 740,600
Oct 11, 2024 25.58 25.81 25.52 25.67 25.54 888,900
Oct 10, 2024 25.29 25.45 25.12 25.43 25.30 1,440,200
Oct 9, 2024 25.26 25.56 25.22 25.30 25.17 994,300
Oct 8, 2024 25.31 25.57 25.15 25.27 25.14 1,365,700
Oct 7, 2024 25.50 25.61 24.99 25.12 24.99 1,663,200
Oct 4, 2024 25.69 25.79 25.47 25.70 25.57 1,536,000
Oct 3, 2024 25.34 25.48 25.15 25.31 25.18 1,042,100
Oct 2, 2024 25.26 25.55 25.17 25.44 25.31 1,097,500
Oct 1, 2024 25.54 25.61 25.14 25.39 25.26 1,253,700
Sep 30, 2024 25.26 25.60 25.08 25.60 25.47 1,207,600
Sep 27, 2024 25.53 25.73 25.33 25.37 25.24 873,800
Sep 26, 2024 25.27 25.53 25.25 25.38 25.25 1,295,400
Sep 25, 2024 25.39 25.39 25.05 25.13 25.00 1,182,000
Sep 24, 2024 25.67 25.89 25.25 25.29 25.16 1,326,200
Sep 23, 2024 25.53 25.80 25.42 25.74 25.61 1,508,400
Sep 20, 2024 25.59 25.68 25.24 25.38 25.25 6,784,500
Sep 19, 2024 25.76 25.84 25.28 25.71 25.58 2,079,300
Sep 18, 2024 25.38 25.72 25.18 25.42 25.29 1,438,900
Sep 17, 2024 25.67 25.74 25.27 25.30 25.17 1,328,000
Sep 16, 2024 25.38 25.60 25.21 25.55 25.42 1,157,400
Sep 13, 2024 24.85 25.30 24.77 25.25 25.12 1,471,000
Sep 12, 2024 24.37 24.77 24.37 24.61 24.48 1,147,300
Sep 11, 2024 24.81 24.86 24.06 24.38 24.25 2,028,100
Sep 10, 2024 24.92 25.11 24.71 25.07 24.94 1,543,100
Sep 9, 2024 24.99 25.07 24.60 24.85 24.72 1,438,400
Sep 6, 2024 25.18 25.44 24.85 24.91 24.78 1,175,000
Sep 5, 2024 25.70 25.70 25.00 25.08 24.95 1,050,300
Sep 4, 2024 24.94 25.56 24.94 25.52 25.39 1,063,200
Sep 3, 2024 25.33 25.62 24.96 25.02 24.89 1,234,900
Aug 30, 2024 25.20 25.46 25.12 25.43 25.30 1,144,000
Aug 29, 2024 25.25 25.34 25.10 25.17 25.04 1,167,400
Aug 28, 2024 24.92 25.26 24.80 25.15 25.02 1,199,200
Aug 27, 2024 24.71 25.05 24.71 24.97 24.84 757,300
Aug 26, 2024 25.03 25.22 24.89 24.91 24.78 1,177,200
Aug 23, 2024 24.35 24.84 24.22 24.82 24.69 1,311,900
Aug 22, 2024 24.18 24.31 24.01 24.18 24.05 1,427,200
Aug 21, 2024 24.01 24.21 23.86 24.21 24.08 1,403,000
Aug 20, 2024 24.17 24.19 23.90 23.97 23.84 892,400
Aug 19, 2024 24.01 24.21 24.01 24.20 24.07 1,019,500
Aug 16, 2024 23.90 24.25 23.87 23.99 23.86 1,600,300
Aug 15, 2024 23.62 23.89 23.44 23.88 23.75 1,541,600
Aug 14, 2024 23.31 23.42 23.01 23.29 23.17 1,391,400
Aug 13, 2024 23.22 23.38 23.11 23.27 23.15 1,800,000
Aug 12, 2024 23.74 23.78 22.92 23.09 22.97 2,542,600
Aug 9, 2024 23.64 23.88 23.59 23.79 23.67 1,483,200
Aug 8, 2024 0.13 Dividend
Aug 8, 2024 23.49 23.72 23.39 23.52 23.40 1,363,100
Aug 7, 2024 23.88 23.94 23.29 23.42 23.17 1,321,700
Aug 6, 2024 23.45 23.91 23.31 23.70 23.45 1,362,700
Aug 5, 2024 23.37 23.55 22.88 23.42 23.17 2,501,200
Aug 2, 2024 24.17 24.50 23.66 24.14 23.88 2,724,800
Aug 1, 2024 25.60 25.93 24.21 24.51 24.25 2,268,800
Jul 31, 2024 24.87 25.35 24.72 24.84 24.57 2,056,300
Jul 30, 2024 24.71 24.88 24.60 24.77 24.50 1,254,000
Jul 29, 2024 24.93 24.97 24.48 24.55 24.29 1,226,400
Jul 26, 2024 24.59 24.90 24.49 24.88 24.61 1,834,500
Jul 25, 2024 23.62 24.50 23.48 24.43 24.17 3,953,600
Jul 24, 2024 23.54 23.70 23.33 23.36 23.11 1,616,100
Jul 23, 2024 23.52 23.90 23.52 23.65 23.40 1,530,900
Jul 22, 2024 23.43 23.66 23.32 23.59 23.34 1,408,500
Jul 19, 2024 23.42 23.56 23.29 23.40 23.15 1,129,600
Jul 18, 2024 23.45 23.84 23.28 23.39 23.14 1,478,700
Jul 17, 2024 23.29 23.70 23.29 23.53 23.28 1,590,500
Jul 16, 2024 22.97 23.56 22.86 23.40 23.15 2,275,700
Jul 15, 2024 22.59 22.98 22.43 22.83 22.58 1,465,300
Jul 12, 2024 22.43 22.68 22.29 22.41 22.17 1,603,000
Jul 11, 2024 21.92 22.39 21.81 22.30 22.06 1,496,500
Jul 10, 2024 21.49 21.75 21.47 21.66 21.43 1,131,900
Jul 9, 2024 21.26 21.68 21.20 21.40 21.17 1,219,700
Jul 8, 2024 21.52 21.71 21.29 21.29 21.06 1,722,700
Jul 5, 2024 21.58 21.78 21.42 21.44 21.21 2,132,000
Jul 3, 2024 21.90 21.92 21.60 21.65 21.42 707,200
Jul 2, 2024 21.56 21.93 21.56 21.86 21.62 1,411,600
Jul 1, 2024 21.73 21.80 21.42 21.62 21.39 1,166,000
Jun 28, 2024 21.38 21.68 21.30 21.55 21.32 2,479,000
Jun 27, 2024 21.10 21.31 20.96 21.22 20.99 1,709,200
Jun 26, 2024 21.22 21.26 21.06 21.11 20.88 1,516,600
Jun 25, 2024 21.69 21.79 21.37 21.37 21.14 1,593,800
Jun 24, 2024 21.40 21.88 21.37 21.75 21.52 1,940,600
Jun 21, 2024 21.29 21.49 21.25 21.39 21.16 4,622,300
Jun 20, 2024 21.01 21.31 20.95 21.31 21.08 1,518,200
Jun 18, 2024 20.80 21.04 20.77 21.02 20.79 1,116,800
Jun 17, 2024 20.38 20.87 20.35 20.86 20.64 1,075,100
Jun 14, 2024 20.65 20.82 20.40 20.45 20.23 1,321,000
Jun 13, 2024 20.92 21.02 20.62 20.96 20.73 1,480,900
Jun 12, 2024 20.86 21.20 20.84 21.00 20.77 1,537,200
Jun 11, 2024 20.58 20.70 20.42 20.47 20.25 1,292,700
Jun 10, 2024 20.70 20.85 20.48 20.80 20.58 1,600,100
Jun 7, 2024 20.97 21.10 20.81 20.94 20.71 956,900
Jun 6, 2024 21.30 21.45 20.88 21.07 20.84 1,903,600
Jun 5, 2024 21.19 21.38 21.10 21.33 21.10 2,011,300
Jun 4, 2024 21.27 21.46 21.14 21.15 20.92 2,043,600
Jun 3, 2024 21.44 21.57 21.14 21.36 21.13 1,297,300
May 31, 2024 20.70 21.00 20.66 21.00 20.77 1,966,000
May 30, 2024 20.37 20.69 20.37 20.67 20.45 1,025,100
May 29, 2024 20.21 20.35 20.11 20.23 20.01 1,368,900
May 28, 2024 20.58 20.66 20.31 20.42 20.20 1,247,100
May 24, 2024 20.49 20.76 20.45 20.55 20.33 1,047,500
May 23, 2024 20.88 20.89 20.39 20.39 20.17 1,912,900
May 22, 2024 20.82 20.92 20.72 20.79 20.57 1,330,400
May 21, 2024 20.65 21.04 20.65 20.96 20.73 1,715,300
May 20, 2024 21.21 21.27 20.61 20.66 20.44 1,991,400
May 17, 2024 21.13 21.25 21.07 21.19 20.96 1,104,700
May 16, 2024 21.03 21.20 20.99 21.10 20.87 1,060,100
May 15, 2024 21.01 21.10 20.84 21.06 20.83 1,364,900
May 14, 2024 21.16 21.26 20.77 20.94 20.71 1,944,400
May 13, 2024 21.34 21.39 21.05 21.08 20.85 1,255,100
May 10, 2024 21.28 21.32 21.17 21.25 21.02 1,088,300
May 9, 2024 20.93 21.21 20.91 21.18 20.95 1,294,100
May 8, 2024 0.12 Dividend
May 8, 2024 21.03 21.12 20.85 20.88 20.66 1,837,500
May 7, 2024 21.10 21.45 21.03 21.18 20.84 2,179,900
May 6, 2024 20.85 21.03 20.78 20.95 20.61 1,769,200
May 3, 2024 20.73 20.81 20.33 20.64 20.31 2,072,500
May 2, 2024 20.26 20.81 20.02 20.51 20.18 3,151,300
May 1, 2024 20.32 20.78 20.27 20.55 20.22 1,829,200
Apr 30, 2024 20.48 20.62 20.26 20.28 19.95 2,241,500
Apr 29, 2024 20.55 20.73 20.50 20.56 20.23 1,940,100
Apr 26, 2024 20.30 20.63 20.25 20.48 20.15 1,893,400
Apr 25, 2024 20.21 20.38 19.98 20.36 20.03 1,937,600
Apr 24, 2024 20.24 20.40 20.08 20.35 20.02 1,930,800
Apr 23, 2024 19.99 20.39 19.91 20.30 19.97 1,224,200
Apr 22, 2024 19.95 20.14 19.81 19.97 19.65 2,239,500
Apr 19, 2024 19.57 19.84 19.57 19.83 19.51 1,660,900
Apr 18, 2024 19.47 19.69 19.32 19.58 19.26 1,339,900
Apr 17, 2024 19.57 19.75 19.36 19.38 19.07 2,009,400
Apr 16, 2024 19.49 19.63 19.26 19.50 19.19 2,819,800
Apr 15, 2024 19.91 19.94 19.52 19.58 19.26 1,841,400
Apr 12, 2024 19.76 19.91 19.64 19.74 19.42 1,262,800
Apr 11, 2024 19.92 20.00 19.77 19.90 19.58 1,633,500
Apr 10, 2024 20.32 20.42 19.65 19.82 19.50 2,487,200
Apr 9, 2024 20.83 20.94 20.57 20.61 20.28 1,388,400
Apr 8, 2024 20.73 20.93 20.72 20.80 20.46 1,349,500
Apr 5, 2024 20.60 20.90 20.54 20.68 20.35 1,715,300
Apr 4, 2024 21.48 21.54 20.49 20.55 20.22 3,352,100
Apr 3, 2024 21.84 22.02 21.66 21.68 21.33 2,458,900
Apr 2, 2024 21.75 22.06 21.66 21.85 21.50 1,980,500
Apr 1, 2024 22.31 22.31 21.88 21.89 21.54 1,671,000
Mar 28, 2024 22.14 22.43 22.14 22.36 22.00 1,809,200
Mar 27, 2024 21.91 22.18 21.85 22.13 21.77 2,045,100
Mar 26, 2024 21.90 21.94 21.73 21.74 21.39 1,397,700
Mar 25, 2024 21.79 22.04 21.71 21.84 21.49 1,467,500
Mar 22, 2024 21.91 21.96 21.73 21.79 21.44 2,021,300
Mar 21, 2024 22.01 22.01 21.67 21.91 21.56 2,568,800
Mar 20, 2024 20.97 22.02 20.92 21.96 21.61 4,160,900
Mar 19, 2024 20.59 21.00 20.59 20.96 20.62 1,643,400
Mar 18, 2024 20.99 21.06 20.59 20.60 20.27 2,484,100
Mar 15, 2024 20.89 21.18 20.77 20.99 20.65 8,290,100
Mar 14, 2024 21.04 21.21 20.90 21.00 20.66 2,692,000
Mar 13, 2024 20.93 21.19 20.87 20.98 20.64 1,858,500
Mar 12, 2024 20.82 21.09 20.76 20.93 20.59 2,506,800
Mar 11, 2024 19.82 20.94 19.80 20.88 20.54 4,181,400
Mar 8, 2024 19.77 20.03 19.73 19.75 19.43 1,685,700
Mar 7, 2024 20.03 20.29 19.70 19.74 19.42 1,910,000
Mar 6, 2024 19.89 20.11 19.81 19.95 19.63 3,348,000
Mar 5, 2024 19.72 20.00 19.66 19.79 19.47 2,000,400
Mar 4, 2024 19.90 20.21 19.70 19.76 19.44 1,791,900
Mar 1, 2024 19.85 19.95 19.71 19.82 19.50 1,177,700
Feb 29, 2024 20.08 20.08 19.73 19.89 19.57 1,971,100
Feb 28, 2024 19.38 20.04 19.32 19.91 19.59 2,327,500
Feb 27, 2024 19.26 19.41 19.22 19.39 19.08 1,314,800
Feb 26, 2024 19.24 19.32 19.15 19.23 18.92 1,495,400
Feb 23, 2024 19.12 19.40 19.10 19.29 18.98 1,477,900
Feb 22, 2024 19.28 19.30 18.98 19.08 18.77 1,945,500
Feb 21, 2024 19.18 19.40 19.11 19.25 18.94 1,645,600
Feb 20, 2024 19.14 19.27 19.09 19.18 18.87 1,891,600
Feb 16, 2024 19.46 19.65 19.31 19.32 19.01 2,029,300
Feb 15, 2024 19.48 19.59 19.37 19.51 19.20 1,680,200
Feb 14, 2024 0.12 Dividend
Feb 14, 2024 19.16 19.39 19.10 19.36 19.05 1,784,400
Feb 13, 2024 19.02 19.25 18.92 19.15 18.73 2,782,000
Feb 12, 2024 19.10 19.52 19.07 19.34 18.91 2,133,100
Feb 9, 2024 19.00 19.11 18.68 19.07 18.65 2,420,300
Feb 8, 2024 19.08 19.18 18.72 18.93 18.51 3,339,300
Feb 7, 2024 19.49 19.52 19.04 19.06 18.64 2,451,600
Feb 6, 2024 19.29 19.59 19.25 19.50 19.07 2,306,400
Feb 5, 2024 19.73 19.73 19.14 19.24 18.82 2,466,200
Feb 2, 2024 19.92 20.00 19.77 19.81 19.37 2,494,900
Feb 1, 2024 19.82 20.03 19.50 19.97 19.53 2,934,100
Jan 31, 2024 20.19 20.26 19.81 19.84 19.40 2,099,900
Jan 30, 2024 20.08 20.25 20.04 20.22 19.77 1,632,900
Jan 29, 2024 19.95 20.15 19.95 20.11 19.67 1,660,700
Jan 26, 2024 19.91 20.08 19.86 20.06 19.62 1,501,000
Jan 25, 2024 19.98 20.02 19.73 19.86 19.42 1,485,700
Jan 24, 2024 19.97 20.01 19.77 19.81 19.37 1,929,700
Jan 23, 2024 19.92 19.99 19.77 19.80 19.36 1,779,700
Jan 22, 2024 19.81 20.00 19.79 19.89 19.45 1,883,600
Jan 19, 2024 19.37 19.67 19.26 19.67 19.24 1,263,200
Jan 18, 2024 19.29 19.30 19.05 19.27 18.85 1,165,400
Jan 17, 2024 19.00 19.18 18.98 19.13 18.71 2,030,600
Jan 16, 2024 19.36 19.36 19.17 19.21 18.79 1,283,600
Jan 12, 2024 19.40 19.47 19.25 19.37 18.94 1,511,200
Jan 11, 2024 19.27 19.34 19.07 19.21 18.79 1,654,600
Jan 10, 2024 19.22 19.40 19.22 19.36 18.93 914,300
Jan 9, 2024 19.35 19.37 19.10 19.17 18.75 1,475,800
Jan 8, 2024 19.37 19.54 19.32 19.50 19.07 1,416,800
Jan 5, 2024 19.28 19.62 19.28 19.29 18.86 2,062,600
Jan 4, 2024 19.11 19.38 19.11 19.29 18.86 1,585,000
Jan 3, 2024 19.16 19.34 19.05 19.14 18.72 1,313,300
Jan 2, 2024 19.15 19.36 19.07 19.33 18.90 1,632,100
Dec 29, 2023 19.48 19.51 19.28 19.29 18.86 1,474,400
Dec 28, 2023 19.40 19.56 19.38 19.47 19.04 930,900
Dec 27, 2023 19.48 19.54 19.41 19.48 19.05 1,232,300
Dec 26, 2023 19.44 19.60 19.42 19.45 19.02 1,559,200
Dec 22, 2023 19.43 19.60 19.40 19.46 19.03 1,096,500
Dec 21, 2023 19.31 19.41 19.16 19.38 18.95 1,463,100
Dec 20, 2023 19.28 19.64 19.20 19.21 18.79 1,587,200
Dec 19, 2023 18.95 19.41 18.93 19.33 18.90 1,644,400
Dec 18, 2023 19.05 19.27 18.82 18.93 18.51 1,879,600
Dec 15, 2023 19.17 19.23 18.89 18.96 18.54 4,889,800
Dec 14, 2023 18.84 19.27 18.77 19.19 18.77 2,662,800
Dec 13, 2023 18.38 18.75 18.38 18.69 18.28 3,333,300
Dec 12, 2023 18.19 18.44 18.16 18.31 17.91 1,960,700
Dec 11, 2023 18.04 18.30 18.04 18.22 17.82 1,863,400
Dec 8, 2023 17.72 18.10 17.72 18.08 17.68 1,586,600
Dec 7, 2023 17.51 17.75 17.42 17.75 17.36 1,428,100
Dec 6, 2023 17.51 17.82 17.43 17.47 17.08 1,893,500
Dec 5, 2023 17.83 17.94 17.59 17.60 17.21 1,476,500
Dec 4, 2023 17.68 17.95 17.68 17.93 17.53 1,508,800
Dec 1, 2023 17.56 17.86 17.49 17.73 17.34 1,614,900
Nov 30, 2023 17.37 17.69 17.33 17.59 17.20 2,153,400
Nov 29, 2023 17.49 17.64 17.31 17.34 16.96 2,445,800
Nov 28, 2023 17.55 17.61 17.40 17.42 17.04 1,092,500
Nov 27, 2023 17.59 17.69 17.57 17.61 17.22 1,634,000
Nov 24, 2023 17.61 17.68 17.60 17.66 17.27 477,200

Related Tickers