MGIC Investment Corp (MTG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 4.32456531431 | 22.43 | 23.837 | 22.29 | 1722827 | 23.14115879 | CS |
| 4 | 2.11 | 9.91075622358 | 21.29 | 23.837 | 20.96 | 1721356 | 21.96337696 | CS |
| 12 | 3.1 | 15.2709359606 | 20.3 | 23.837 | 20.015 | 1637607 | 21.21346513 | CS |
| 26 | 4.03 | 20.8053691275 | 19.37 | 23.837 | 18.68 | 1914223 | 20.61238154 | CS |
| 52 | 6.94 | 42.162818955 | 16.46 | 23.837 | 16.3 | 1826382 | 19.17105596 | CS |
| 156 | 10.1 | 75.9398496241 | 13.3 | 23.837 | 11.375 | 2516622 | 15.32682204 | CS |
| 260 | 10.04 | 75.1497005988 | 13.36 | 23.837 | 4.34 | 3197230 | 12.875606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 23.4 | 0.01 | 0.04 | 23.42 | 23.56 | 23.29 | 1128784 |
| 1721342400 | 23.39 | -0.14 | -0.59 | 23.45 | 23.837 | 23.28 | 1478677 |
| 1721256000 | 23.53 | 0.13 | 0.56 | 23.29 | 23.7 | 23.29 | 1588962 |
| 1721169600 | 23.4 | 0.57 | 2.50 | 22.97 | 23.56 | 22.86 | 2478943 |
| 1721083200 | 22.83 | 0.42 | 1.87 | 22.59 | 22.98 | 22.43 | 1465256 |
| 1720824000 | 22.41 | 0.11 | 0.49 | 22.43 | 22.68 | 22.29 | 1602299 |
| 1720737600 | 22.3 | 0.64 | 2.95 | 21.92 | 22.39 | 21.81 | 1496536 |
| 1720651200 | 21.66 | 0.26 | 1.21 | 21.49 | 21.75 | 21.47 | 1131933 |
| 1720564800 | 21.4 | 0.11 | 0.52 | 21.26 | 21.675 | 21.2 | 1219699 |
| 1720478400 | 21.29 | -0.15 | -0.70 | 21.52 | 21.71 | 21.29 | 1722659 |
| 1720219200 | 21.44 | -0.21 | -0.97 | 21.58 | 21.78 | 21.42 | 2132046 |
| 1720040640 | 21.65 | -0.21 | -0.96 | 21.9 | 21.916 | 21.6 | 707204 |
| 1719960000 | 21.86 | 0.24 | 1.11 | 21.56 | 21.925 | 21.56 | 1411576 |
| 1719873600 | 21.62 | 0.4 | 1.89 | 21.73 | 21.795 | 21.42 | 1166039 |
| 1719614400 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1719528000 | 21.22 | 0.11 | 0.52 | 21.1 | 21.31 | 20.96 | 1709210 |
| 1719441600 | 21.11 | -0.26 | -1.22 | 21.22 | 21.26 | 21.06 | 1516609 |
| 1719355200 | 21.37 | -0.38 | -1.75 | 21.69 | 21.785 | 21.365 | 1593837 |
| 1719268800 | 21.75 | 0.36 | 1.68 | 21.4 | 21.875 | 21.36 | 1940580 |
| 1719009600 | 21.39 | 0.08 | 0.38 | 21.29 | 21.49 | 21.25 | 4622339 |
| 1718923200 | 21.31 | 0.29 | 1.38 | 21.01 | 21.31 | 20.945 | 1518203 |
| 1718750400 | 21.02 | 0.16 | 0.77 | 20.8 | 21.04 | 20.77 | 1116793 |
| 1718664000 | 20.86 | 0.41 | 2.00 | 20.38 | 20.87 | 20.35 | 1075138 |
| 1718404800 | 20.45 | -0.51 | -2.43 | 20.65 | 20.82 | 20.403 | 1320966 |
| 1718318400 | 20.96 | -0.04 | -0.19 | 20.92 | 21.02 | 20.615 | 1480933 |
| 1718232000 | 21 | 0.53 | 2.59 | 20.86 | 21.195 | 20.84 | 1536589 |
| 1718145600 | 20.47 | -0.33 | -1.59 | 20.58 | 20.7 | 20.415 | 1292720 |
| 1718059200 | 20.8 | -0.14 | -0.67 | 20.7 | 20.845 | 20.48 | 1600126 |
| 1717800000 | 20.94 | -0.13 | -0.62 | 20.97 | 21.1 | 20.81 | 956940 |
| 1717713600 | 21.07 | -0.26 | -1.22 | 21.3 | 21.45 | 20.875 | 1903594 |
| 1717627200 | 21.33 | 0.18 | 0.85 | 21.19 | 21.38 | 21.1 | 2011324 |
| 1717540800 | 21.15 | -0.21 | -0.98 | 21.2 | 21.46 | 21.14 | 2043599 |
| 1717454400 | 21.36 | 0.36 | 1.71 | 21.44 | 21.57 | 21.14 | 1297128 |
| 1717195200 | 21 | 0.33 | 1.60 | 20.7 | 21 | 20.66 | 1966034 |
| 1717108800 | 20.67 | 0.44 | 2.17 | 20.37 | 20.69 | 20.37 | 1025081 |
| 1717022400 | 20.23 | -0.19 | -0.93 | 20.21 | 20.35 | 20.11 | 1368932 |
| 1716936000 | 20.42 | -0.13 | -0.63 | 20.61 | 20.655 | 20.31 | 1169435 |
| 1716590400 | 20.55 | 0.16 | 0.78 | 20.49 | 20.76 | 20.45 | 1047516 |
| 1716504000 | 20.39 | -0.4 | -1.92 | 20.88 | 20.89 | 20.39 | 1927357 |
| 1716417600 | 20.79 | -0.17 | -0.81 | 20.82 | 20.92 | 20.72 | 1330431 |
| 1716331200 | 20.96 | 0.3 | 1.45 | 20.65 | 21.04 | 20.65 | 1715336 |
| 1716244800 | 20.66 | -0.53 | -2.50 | 21.21 | 21.27 | 20.61 | 1991361 |
| 1715985600 | 21.19 | 0.09 | 0.43 | 21.13 | 21.25 | 21.07 | 1104654 |
| 1715899200 | 21.1 | 0.04 | 0.19 | 21.03 | 21.195 | 20.985 | 1060050 |
| 1715812800 | 21.06 | 0.12 | 0.57 | 21.01 | 21.095 | 20.84 | 1364912 |
| 1715726400 | 20.94 | -0.14 | -0.66 | 21.16 | 21.26 | 20.77 | 1944397 |
| 1715640000 | 21.08 | -0.17 | -0.80 | 21.34 | 21.3922 | 21.05 | 1255078 |
| 1715380800 | 21.25 | 0.07 | 0.33 | 21.24 | 21.32 | 21.165 | 1088273 |
| 1715294400 | 21.18 | 0.3 | 1.44 | 20.93 | 21.21 | 20.905 | 1294108 |
| 1715208000 | 20.88 | -0.3 | -1.42 | 21.03 | 21.12 | 20.85 | 1837511 |
| 1715121600 | 21.18 | 0.23 | 1.10 | 21.1 | 21.445 | 21.03 | 2179962 |
| 1715035200 | 20.95 | 0.31 | 1.50 | 20.85 | 21.03 | 20.78 | 1769176 |
| 1714776000 | 20.64 | 0.13 | 0.63 | 20.73 | 20.8055 | 20.33 | 2072463 |
| 1714689600 | 20.51 | -0.04 | -0.19 | 20.26 | 20.81 | 20.015 | 3151313 |
| 1714603200 | 20.55 | 0.27 | 1.33 | 20.32 | 20.78 | 20.275 | 1829176 |
| 1714516800 | 20.28 | -0.28 | -1.36 | 20.5 | 20.62 | 20.255 | 2241510 |
| 1714430400 | 20.56 | 0.08 | 0.39 | 20.55 | 20.73 | 20.5 | 1940074 |
| 1714171200 | 20.48 | 0.12 | 0.59 | 20.3 | 20.63 | 20.25 | 1893382 |
| 1714084800 | 20.36 | 0.01 | 0.05 | 20.21 | 20.38 | 19.98 | 1937640 |
| 1713998400 | 20.35 | 0.05 | 0.25 | 20.24 | 20.4 | 20.08 | 1930834 |
| 1713912000 | 20.3 | 0.33 | 1.65 | 19.99 | 20.385 | 19.91 | 1224208 |
| 1713825600 | 19.97 | 0.14 | 0.71 | 19.95 | 20.14 | 19.81 | 2239456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
