Register for streaming realtime charts, analysis tools, and prices.
MGIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.58 | -0.03 | -0.26% | 11.61 | 11.63 | 11.5001 | 45,664 |
| Apr 24 2024 | 11.61 | -0.14 | -1.19% | 11.82 | 11.82 | 11.55 | 29,689 |
| Apr 23 2024 | 11.75 | 0.16 | 1.38% | 11.67 | 11.7899 | 11.60 | 53,498 |
| Apr 22 2024 | 11.59 | 0.04 | 0.35% | 11.60 | 11.71 | 11.53 | 48,529 |
| Apr 19 2024 | 11.55 | 0.10 | 0.87% | 11.35 | 11.55 | 11.35 | 44,444 |
| Apr 18 2024 | 11.45 | -0.17 | -1.46% | 11.61 | 11.62 | 11.32 | 59,289 |
| Apr 17 2024 | 11.62 | -0.04 | -0.34% | 11.61 | 11.71 | 11.39 | 78,174 |
| Apr 16 2024 | 11.66 | -0.17 | -1.44% | 11.84 | 11.84 | 11.48 | 95,246 |
| Apr 15 2024 | 11.83 | 0.09 | 0.77% | 11.91 | 11.94 | 11.71 | 55,205 |
| Apr 12 2024 | 11.74 | 0.01 | 0.09% | 11.73 | 11.75 | 11.52 | 59,450 |
| Apr 11 2024 | 11.73 | -0.16 | -1.35% | 11.90 | 11.90 | 11.68 | 40,596 |
| Apr 10 2024 | 11.89 | -0.35 | -2.86% | 12.06 | 12.06 | 11.8035 | 27,315 |
| Apr 09 2024 | 12.24 | 0.68 | 5.88% | 12.27 | 12.27 | 12.04 | 156,216 |
| Apr 08 2024 | 11.56 | 0.23 | 2.03% | 11.60 | 11.66 | 11.51 | 35,469 |
| Apr 05 2024 | 11.33 | -0.12 | -1.05% | 11.44 | 11.46 | 11.33 | 34,476 |
| Apr 04 2024 | 11.45 | -0.27 | -2.30% | 11.75 | 11.75 | 11.42 | 32,758 |
| Apr 03 2024 | 11.72 | -0.14 | -1.18% | 11.82 | 11.92 | 11.67 | 118,562 |
| Apr 02 2024 | 11.86 | -0.02 | -0.17% | 11.79 | 11.90 | 11.7302 | 74,959 |
| Apr 01 2024 | 11.88 | 0.43 | 3.76% | 11.85 | 12.02 | 11.74 | 92,403 |
| Mar 28 2024 | 11.45 | -0.39 | -3.29% | 11.83 | 11.83 | 11.35 | 119,591 |
| Mar 27 2024 | 11.84 | -0.12 | -1.00% | 12.00 | 12.01 | 11.78 | 28,920 |
| Mar 26 2024 | 11.96 | 0.06 | 0.50% | 12.00 | 12.00 | 11.90 | 35,493 |
| Mar 25 2024 | 11.90 | -0.14 | -1.16% | 12.04 | 12.10 | 11.76 | 91,422 |
| Mar 22 2024 | 12.04 | -0.01 | -0.08% | 12.00 | 12.1084 | 11.91 | 113,892 |
| Mar 21 2024 | 12.05 | -0.20 | -1.63% | 12.49 | 12.5462 | 12.03 | 62,011 |
| Mar 20 2024 | 12.25 | 0.11 | 0.91% | 12.15 | 12.29 | 12.0732 | 40,131 |
| Mar 19 2024 | 12.14 | 0.22 | 1.85% | 11.95 | 12.14 | 11.93 | 53,076 |
| Mar 18 2024 | 11.92 | -0.05 | -0.42% | 12.17 | 12.17 | 11.865 | 46,990 |
| Mar 15 2024 | 11.97 | 0.16 | 1.35% | 11.82 | 12.00 | 11.67 | 104,763 |
| Mar 14 2024 | 11.81 | 0.28 | 2.43% | 11.96 | 12.15 | 11.64 | 170,882 |
| Mar 13 2024 | 11.53 | 0.84 | 7.86% | 11.43 | 11.80 | 11.3101 | 289,739 |
| Mar 12 2024 | 10.69 | 0.17 | 1.62% | 10.65 | 10.73 | 10.5129 | 48,568 |
| Mar 11 2024 | 10.52 | 0.04 | 0.38% | 10.42 | 10.55 | 10.42 | 29,817 |
| Mar 08 2024 | 10.48 | -0.05 | -0.47% | 10.51 | 10.65 | 10.48 | 35,217 |
| Mar 07 2024 | 10.53 | -0.21 | -1.96% | 10.72 | 10.73 | 10.50 | 38,961 |
| Mar 06 2024 | 10.74 | -0.12 | -1.10% | 11.00 | 11.00 | 10.72 | 33,119 |
| Mar 05 2024 | 10.86 | -0.32 | -2.86% | 11.07 | 11.0962 | 10.83 | 35,259 |
| Mar 04 2024 | 11.18 | 0.05 | 0.45% | 11.13 | 11.28 | 11.13 | 37,659 |
| Mar 01 2024 | 11.13 | -0.04 | -0.36% | 11.21 | 11.2455 | 11.0101 | 81,872 |
| Feb 29 2024 | 11.17 | 0.19 | 1.73% | 11.10 | 11.29 | 11.03 | 26,000 |
| Feb 28 2024 | 10.98 | -0.06 | -0.54% | 10.99 | 11.01 | 10.89 | 30,656 |
| Feb 27 2024 | 11.04 | 0.10 | 0.91% | 10.92 | 11.08 | 10.86 | 52,792 |
| Feb 26 2024 | 10.94 | 0.29 | 2.72% | 10.95 | 11.08 | 10.86 | 50,291 |
| Feb 23 2024 | 10.65 | 0.02 | 0.19% | 10.59 | 10.7167 | 10.57 | 52,918 |
| Feb 22 2024 | 10.63 | -0.08 | -0.75% | 10.78 | 10.78 | 10.58 | 35,811 |
| Feb 21 2024 | 10.71 | -0.49 | -4.38% | 11.05 | 11.15 | 10.63 | 38,111 |
| Feb 20 2024 | 11.20 | 0.04 | 0.36% | 11.32 | 11.32 | 11.04 | 53,652 |
| Feb 16 2024 | 11.16 | -0.07 | -0.62% | 11.34 | 11.34 | 11.155 | 32,623 |
| Feb 15 2024 | 11.23 | 0.44 | 4.08% | 10.90 | 11.29 | 10.90 | 61,899 |
| Feb 14 2024 | 10.79 | 0.22 | 2.08% | 10.68 | 10.79 | 10.62 | 25,134 |
| Feb 13 2024 | 10.57 | -0.09 | -0.84% | 10.81 | 10.83 | 10.54 | 60,819 |
| Feb 12 2024 | 10.66 | 0.10 | 0.95% | 10.62 | 10.72 | 10.6162 | 36,208 |
| Feb 09 2024 | 10.56 | -0.01 | -0.09% | 10.65 | 10.65 | 10.53 | 32,329 |
| Feb 08 2024 | 10.57 | 0.16 | 1.54% | 10.53 | 10.68 | 10.51 | 30,094 |
| Feb 07 2024 | 10.41 | -0.29 | -2.71% | 10.73 | 10.73 | 10.40 | 31,060 |
| Feb 06 2024 | 10.70 | 0.38 | 3.68% | 10.67 | 10.70 | 10.53 | 56,255 |
| Feb 05 2024 | 10.32 | 0.01 | 0.05% | 10.25 | 10.36 | 10.13 | 63,016 |
| Feb 02 2024 | 10.315 | 0.04 | 0.34% | 10.28 | 10.33 | 10.1773 | 34,829 |
| Feb 01 2024 | 10.28 | 0.29 | 2.90% | 10.05 | 10.28 | 9.94 | 88,568 |
| Jan 31 2024 | 9.99 | -0.07 | -0.70% | 10.29 | 10.335 | 9.95 | 88,100 |
| Jan 30 2024 | 10.06 | -0.57 | -5.36% | 10.38 | 10.38 | 9.94 | 73,225 |
| Jan 29 2024 | 10.63 | 0.05 | 0.47% | 10.57 | 10.70 | 10.55 | 22,685 |
