MGIC Investment Corp (MTG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.932306445075 | 24.67 | 25.09 | 24.415 | 1296992 | 24.81024813 | CS |
| 4 | -1.06 | -4.08320493066 | 25.96 | 26.02 | 23.36 | 1802622 | 24.61120015 | CS |
| 12 | -0.13 | -0.519376747903 | 25.03 | 26.525 | 23.36 | 1536360 | 25.05690329 | CS |
| 26 | 3.69 | 17.3974540311 | 21.21 | 26.525 | 20.11 | 1586302 | 23.64054636 | CS |
| 52 | 7.38 | 42.1232876712 | 17.52 | 26.525 | 17.31 | 1760646 | 21.57016031 | CS |
| 156 | 9.96 | 66.6666666667 | 14.94 | 26.525 | 11.375 | 2418007 | 16.03964012 | CS |
| 260 | 10.87 | 77.4768353528 | 14.03 | 26.525 | 4.34 | 3089398 | 13.27133787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 24.91 | 0.31 | 1.26 | 24.78 | 25 | 24.65 | 1168024 |
| 1731627600 | 24.6 | -0.09 | -0.36 | 24.58 | 24.81 | 24.415 | 1305693 |
| 1731541200 | 24.69 | -0.26 | -1.04 | 25.02 | 25.09 | 24.675 | 1332764 |
| 1731454800 | 24.95 | 0.04 | 0.16 | 24.88 | 25.07 | 24.75 | 1277153 |
| 1731368400 | 24.91 | 0.45 | 1.84 | 24.67 | 24.955 | 24.67 | 1401325 |
| 1731109200 | 24.46 | -0.1 | -0.41 | 24.62 | 24.62 | 24.26 | 1698762 |
| 1731022800 | 24.56 | -0.26 | -1.05 | 24.69 | 24.77 | 24.16 | 2415125 |
| 1730936400 | 24.82 | 0.97 | 4.07 | 25.2 | 25.2 | 23.92 | 2877818 |
| 1730850000 | 23.85 | 0.33 | 1.40 | 24 | 24 | 23.36 | 3366299 |
| 1730763600 | 23.52 | -0.04 | -0.17 | 23.46 | 23.93 | 23.46 | 2691843 |
| 1730500800 | 23.56 | -1.48 | -5.91 | 24.75 | 24.79 | 23.4 | 3860529 |
| 1730414400 | 25.04 | -0.32 | -1.26 | 25.25 | 25.42 | 25.04 | 1512030 |
| 1730328000 | 25.36 | 0.15 | 0.60 | 25.18 | 25.71 | 25.18 | 1442707 |
| 1730241600 | 25.21 | 0.05 | 0.20 | 25 | 25.27 | 24.8192 | 1772354 |
| 1730155200 | 25.16 | 0.27 | 1.08 | 25.11 | 25.4 | 25.09 | 1940284 |
| 1729896000 | 24.89 | -0.66 | -2.58 | 25.64 | 25.665 | 24.805 | 1262716 |
| 1729809600 | 25.55 | 0.15 | 0.59 | 25.42 | 25.61 | 25.28 | 1145652 |
| 1729723200 | 25.4 | 0.02 | 0.08 | 25.26 | 25.46 | 25.06 | 1216934 |
| 1729636800 | 25.38 | 0.01 | 0.04 | 25.3 | 25.5 | 25.22 | 1036255 |
| 1729550400 | 25.37 | -0.62 | -2.39 | 25.96 | 26.02 | 25.35 | 1328169 |
| 1729291200 | 25.99 | -0.4 | -1.52 | 26.38 | 26.4797 | 25.835 | 1558327 |
| 1729204800 | 26.39 | 0.23 | 0.88 | 26.37 | 26.525 | 26.04 | 1444085 |
| 1729118400 | 26.16 | 0.25 | 0.96 | 26.11 | 26.315 | 25.99 | 842866 |
| 1729032000 | 25.91 | 0.11 | 0.43 | 25.89 | 26.27 | 25.81 | 952320 |
| 1728945600 | 25.8 | 0.13 | 0.51 | 25.72 | 25.83 | 25.58 | 740553 |
| 1728686400 | 25.67 | 0.24 | 0.94 | 25.58 | 25.81 | 25.515 | 888938 |
| 1728600000 | 25.43 | 0.13 | 0.51 | 25.16 | 25.45 | 25.115 | 1440180 |
| 1728513600 | 25.3 | 0.03 | 0.12 | 25.26 | 25.56 | 25.215 | 994280 |
| 1728427200 | 25.27 | 0.15 | 0.60 | 25.31 | 25.57 | 25.15 | 1365705 |
| 1728340800 | 25.12 | -0.58 | -2.26 | 25.5 | 25.605 | 24.99 | 1663007 |
| 1728081600 | 25.7 | 0.39 | 1.54 | 25.69 | 25.79 | 25.47 | 1531392 |
| 1727995200 | 25.31 | -0.13 | -0.51 | 25.34 | 25.48 | 25.145 | 1042055 |
| 1727908800 | 25.44 | 0.05 | 0.20 | 25.26 | 25.545 | 25.17 | 1097469 |
| 1727822400 | 25.39 | -0.21 | -0.82 | 25.54 | 25.61 | 25.135 | 1253583 |
| 1727736000 | 25.6 | 0.23 | 0.91 | 25.26 | 25.6 | 25.08 | 1207099 |
| 1727476800 | 25.37 | -0.01 | -0.04 | 25.53 | 25.73 | 25.325 | 873823 |
| 1727390400 | 25.38 | 0.25 | 0.99 | 25.27 | 25.53 | 25.23 | 1295359 |
| 1727304000 | 25.13 | -0.16 | -0.63 | 25.39 | 25.39 | 25.05 | 1181967 |
| 1727217600 | 25.29 | -0.45 | -1.75 | 25.67 | 25.885 | 25.25 | 1326226 |
| 1727131200 | 25.74 | 0.36 | 1.42 | 25.53 | 25.7979 | 25.415 | 1508379 |
| 1726872000 | 25.38 | -0.33 | -1.28 | 25.59 | 25.675 | 25.24 | 6784539 |
| 1726785600 | 25.71 | 0.29 | 1.14 | 25.76 | 25.835 | 25.28 | 2078408 |
| 1726699200 | 25.42 | 0.12 | 0.47 | 25.38 | 25.72 | 25.18 | 1438866 |
| 1726612800 | 25.3 | -0.25 | -0.98 | 25.67 | 25.74 | 25.265 | 1328030 |
| 1726526400 | 25.55 | 0.3 | 1.19 | 25.38 | 25.6 | 25.21 | 1157373 |
| 1726267200 | 25.25 | 0.64 | 2.60 | 24.85 | 25.295 | 24.77 | 1470765 |
| 1726180800 | 24.61 | 0.23 | 0.94 | 24.37 | 24.765 | 24.37 | 1147296 |
| 1726094400 | 24.38 | -0.69 | -2.75 | 24.81 | 24.86 | 24.055 | 2028105 |
| 1726008000 | 25.07 | 0.22 | 0.89 | 24.92 | 25.11 | 24.71 | 1543124 |
| 1725921600 | 24.85 | -0.06 | -0.24 | 24.99 | 25.065 | 24.6 | 1438351 |
| 1725662400 | 24.91 | -0.17 | -0.68 | 25.18 | 25.435 | 24.85 | 1174961 |
| 1725576000 | 25.08 | -0.44 | -1.72 | 25.7 | 25.7 | 25 | 1050276 |
| 1725489600 | 25.52 | 0.5 | 2.00 | 24.94 | 25.56 | 24.94 | 1063217 |
| 1725403200 | 25.02 | -0.41 | -1.61 | 25.33 | 25.615 | 24.955 | 1234924 |
| 1725057600 | 25.43 | 0.26 | 1.03 | 25.2 | 25.455 | 25.12 | 1143975 |
| 1724971200 | 25.17 | 0.02 | 0.08 | 25.25 | 25.34 | 25.1 | 1167366 |
| 1724884800 | 25.15 | 0.18 | 0.72 | 24.92 | 25.26 | 24.8 | 1201094 |
| 1724798400 | 24.97 | 0.06 | 0.24 | 24.71 | 25.045 | 24.71 | 757341 |
| 1724712000 | 24.91 | 0.09 | 0.36 | 25.03 | 25.215 | 24.885 | 1177173 |
| 1724452800 | 24.82 | 0.64 | 2.65 | 24.35 | 24.835 | 24.22 | 1309912 |
| 1724366400 | 24.18 | -0.03 | -0.12 | 24.18 | 24.31 | 24.01 | 1427206 |
| 1724280000 | 24.21 | 0.24 | 1.00 | 24.01 | 24.21 | 23.86 | 1402959 |
| 1724193600 | 23.97 | -0.23 | -0.95 | 24.17 | 24.19 | 23.9 | 892382 |
| 1724107200 | 24.2 | 0.21 | 0.88 | 24.01 | 24.21 | 24.01 | 1019525 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
