MGIC Investment Corporation Common Stock (MTG)

25.14
-0.08 (-0.31%)
NYSE· Last Trade: Jun 1st, 1:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0025.7025.2125.222,504,97225.22
5/28/202625.7325.9025.4425.511,529,63125.51
5/27/202626.0126.3025.6625.861,726,64925.86
5/26/202625.9826.1825.8626.021,503,92626.02
5/22/202626.1226.2525.9326.001,347,47626.00
5/21/202626.1526.2625.7626.171,543,58226.17
5/20/202626.1326.4226.0026.331,200,66826.33
5/19/202626.3926.4425.9026.071,553,48526.07
5/18/202625.9126.5225.7126.381,233,27026.38
5/15/202626.0826.1025.8125.901,288,24225.90
5/14/202625.9926.1725.8825.911,212,52225.91
5/13/202625.8825.9725.5325.781,673,89825.78
5/12/202626.1826.2225.6926.061,993,36226.06
5/11/202626.8526.9225.9226.101,939,54626.10
5/08/202626.9427.0226.5426.752,355,44426.75
5/07/202626.3426.8226.2126.583,048,53826.58
5/06/202626.1726.6626.1626.402,792,79426.40
5/05/202626.2026.5426.0726.242,254,14826.09
5/04/202625.9826.3625.8526.173,277,17026.02
5/01/202626.2026.7325.7926.262,976,28026.11
4/30/202627.8528.3526.4226.485,905,30526.33
4/29/202628.9329.3428.9329.132,378,14328.96
4/28/202629.3029.5328.8428.982,863,11828.81
4/27/202628.7229.0728.7229.032,026,69728.86
4/24/202628.7428.9028.5528.631,645,20428.47
4/23/202628.2128.8828.2128.771,665,08528.61
4/22/202628.0028.2727.9828.171,393,36028.01
4/21/202628.0428.1627.7127.981,645,39927.82
4/20/202627.9228.3627.8827.981,549,10927.82
4/17/202627.5828.2327.5827.971,546,72427.81
4/16/202627.2027.6127.2027.401,371,24627.24
4/15/202627.2627.3826.9927.221,842,42427.06
4/14/202627.3227.5027.2427.281,395,70527.12
4/13/202627.1627.4926.9627.491,263,81927.33
4/10/202627.7627.9527.1827.201,676,79627.04
4/09/202627.3827.9227.3427.761,205,62827.60
4/08/202627.0027.5427.0027.432,471,00427.27
4/07/202626.9827.3626.9827.031,932,00326.88
4/06/202626.5227.0426.5227.021,512,85526.87
4/02/202626.1826.6926.1026.522,081,45126.37
4/01/202626.2326.3626.0526.261,557,85026.11
3/31/202626.5326.5725.9126.251,633,51326.10
3/30/202625.9526.2125.7926.091,357,13825.94
3/27/202625.9926.0725.6325.722,171,78025.57
3/26/202625.9226.1925.9226.111,874,99325.96
3/25/202626.1326.2125.6326.011,557,43025.86
3/24/202625.6826.1625.6825.881,589,92925.73
3/23/202626.1726.1925.8425.871,389,68225.72
3/20/202625.9826.0925.5525.663,316,49125.51
3/19/202625.7526.0725.6425.992,129,26825.84
3/18/202625.9826.2225.4925.791,945,55425.64
3/17/202626.4126.4626.1426.151,625,25826.00
3/16/202626.2226.4826.0926.111,420,71825.96
3/13/202626.3126.4125.7026.042,039,58725.89
3/12/202625.4126.1625.4126.112,341,62725.96
3/11/202626.3326.4925.6325.882,128,91225.73
3/10/202626.4826.6526.1426.391,733,05026.24
3/09/202626.3126.6626.1126.571,775,16026.42
3/06/202626.3826.6425.8726.522,063,47226.37
3/05/202626.7227.0226.5026.781,584,12626.63
3/04/202626.7026.9526.4426.901,909,44926.75
3/03/202626.6126.9926.3826.722,060,42226.57
3/02/202626.2227.2726.2227.121,930,98226.96