Home

MGIC Investment Corporation Common Stock (MTG)

26.32
-0.13 (-0.49%)
NYSE · Last Trade: Jun 3rd, 2:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MGIC Investment Corporation Common Stock (MTG)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202526.3126.3626.0126.321,202,23126.32
5/30/202526.4726.5926.3726.451,976,95026.45
5/29/202526.4726.5426.2426.521,259,44126.52
5/28/202526.6226.7126.3926.431,622,98026.43
5/27/202526.2826.6425.9626.621,389,68826.62
5/23/202525.7926.1125.7925.991,365,11425.99
5/22/202526.0526.2625.8426.131,725,80726.13
5/21/202526.3426.4725.9625.991,652,41425.99
5/20/202526.6026.9126.5826.611,468,34526.61
5/19/202526.7326.8326.6126.701,315,06526.70
5/16/202526.3326.9226.2126.901,946,56426.90
5/15/202526.2326.3826.1426.351,799,70326.35
5/14/202526.5226.7726.0926.241,571,03326.24
5/13/202526.6726.7226.4026.591,291,97926.59
5/12/202526.6926.9126.3326.581,846,81526.58
5/09/202526.2726.3925.9526.171,261,94226.17
5/08/202526.3726.5926.2326.241,200,04526.24
5/07/202526.1126.3626.0626.201,492,49926.07
5/06/202525.8526.1425.8426.011,386,87825.88
5/05/202525.9726.1925.8826.041,306,38025.91
5/02/202525.6626.2225.5726.102,048,80525.97
5/01/202525.1025.7724.5925.312,206,99725.18
4/30/202524.5325.0424.3024.912,889,87424.79
4/29/202524.4224.7824.4024.681,986,88524.56
4/28/202524.2324.6124.2324.561,375,90824.44
4/25/202524.6224.6424.1424.221,505,54724.10
4/24/202524.1024.7224.0024.712,374,70824.59
4/23/202524.5624.9424.0024.151,957,83824.03
4/22/202523.6224.2723.5924.201,855,08624.08
4/21/202523.9223.9323.2423.401,707,72023.28
4/17/202523.8324.2723.8324.031,681,15523.91
4/16/202524.3024.5023.6323.842,548,98323.72
4/15/202524.3324.7024.2624.292,041,21124.17
4/14/202524.2224.5424.1424.302,177,56924.18
4/11/202523.1723.9622.9523.942,341,61523.82
4/10/202523.6623.7222.6823.212,509,51123.09
4/09/202522.3224.0121.9423.892,638,93323.77
4/08/202523.3623.4622.1222.432,322,86322.32
4/07/202522.3923.5922.1522.522,635,48522.41
4/04/202523.5223.6022.7723.143,169,31223.03
4/03/202524.7825.1924.1024.322,255,18224.20
4/02/202524.9525.5724.9525.552,260,03225.42
4/01/202524.7625.2524.7425.172,055,51925.05
3/31/202524.2624.9324.1924.782,828,93524.66
3/28/202524.8824.9824.3624.401,718,40524.28
3/27/202524.8925.0124.6924.832,262,57124.71
3/26/202524.4724.8824.3624.742,003,91524.62
3/25/202524.1824.4324.1324.291,755,85424.17
3/24/202523.7624.1123.5624.062,629,62523.94
3/21/202523.5523.7723.3023.5523,038,33923.43
3/20/202523.2823.8523.2823.712,816,15223.59
3/19/202523.3523.5123.1223.413,950,91223.29
3/18/202523.0223.3723.0223.203,134,83523.08
3/17/202522.8623.0922.3023.054,155,03122.94
3/14/202522.6523.1422.5623.101,978,78022.99
3/13/202522.6823.1022.4722.562,852,85522.45
3/12/202522.9523.0022.5022.602,507,27122.49
3/11/202523.3023.3822.6322.812,293,74422.70
3/10/202523.6823.8823.1523.232,507,83223.11
3/07/202523.6023.8923.3423.792,018,57423.67
3/06/202523.6023.7023.3623.621,857,78823.50
3/05/202523.5123.8423.3723.741,679,44923.62
3/04/202524.3624.3923.6123.621,533,31823.50
3/03/202524.5524.9824.3724.571,379,97924.45