MGIC Investment Historical Data - MTG

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
MGIC Investment Corp MTG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 5.60 0.00 0.00 0.00 5.60 08:47:42
more quote information »

MTG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.708.725.397.127,460,941-1.10-16.42%
1 Month12.8013.0654.347.917,407,164-7.20-56.25%
3 Months13.9415.244.3410.374,834,961-8.34-59.83%
6 Months12.6415.244.3411.583,479,077-7.04-55.7%
1 Year13.4415.244.3412.503,607,423-7.84-58.33%
3 Years10.1416.214.3412.253,170,731-4.54-44.77%
5 Years9.5816.214.3410.463,876,497-3.98-41.54%

MTG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 5.66 -0.69 -10.87% 6.08 6.30 5.39 7,838,059
Mar 31 2020 6.35 -0.62 -8.9% 6.94 7.10 6.22 6,480,690
Mar 30 2020 6.97 -1.00 -12.55% 7.57 7.90 6.54 5,976,300
Mar 27 2020 7.97 -0.29 -3.51% 7.94 8.72 7.66 7,229,877
Mar 26 2020 8.26 1.70 25.91% 6.70 8.46 6.50 9,779,777
Mar 25 2020 6.56 0.60 10.07% 6.01 6.76 5.78 9,335,164
Mar 24 2020 5.96 0.65 12.24% 5.71 6.17 5.66 8,034,165
Mar 23 2020 5.31 -1.45 -21.45% 6.58 6.70 5.06 6,564,217
Mar 20 2020 6.76 -0.59 -8.03% 7.55 7.73 6.58 11,193,515
Mar 19 2020 7.35 1.48 25.21% 5.75 8.17 5.15 11,920,565
Mar 18 2020 5.87 -1.95 -24.94% 7.36 7.39 4.34 9,618,708
Mar 17 2020 7.82 0.00 0.0% 7.92 8.03 7.18 8,046,044
Mar 16 2020 7.82 -2.37 -23.22% 8.00 8.95 7.72 6,147,776
Mar 13 2020 10.1854 0.52 5.33% 10.14 10.36 9.325 7,190,572
Mar 12 2020 9.67 -0.83 -7.9% 9.72 10.21 9.30 8,383,207
Mar 11 2020 10.50 -0.77 -6.83% 10.99 11.15 10.175 6,963,977
Mar 10 2020 11.27 -0.04 -0.35% 11.63 11.77 11.01 4,609,478
Mar 09 2020 11.31 -1.11 -8.94% 11.60 11.82 10.85 3,716,916
Mar 06 2020 12.42 -0.36 -2.82% 12.39 12.82 12.20 3,594,869
Mar 05 2020 12.78 -0.26 -1.99% 12.80 13.065 12.61 3,807,992
Mar 04 2020 13.04 0.23 1.8% 12.93 13.13 12.81 3,249,062
Mar 03 2020 12.81 0.06 0.47% 12.73 13.02 12.57 7,410,392
Mar 02 2020 12.75 0.72 5.99% 12.05 12.76 12.01 5,167,513
See More Historical Prices »


Your Recent History
NYSE
MTG
MGIC Inves..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.