MGIC Investment Corp (MTG)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.42160844842 | 24.62 | 24.735 | 23.81 | 1897274 | 24.05201042 | CS |
| 4 | -1.33 | -5.1953125 | 25.6 | 26.07 | 23.81 | 1861885 | 24.74699124 | CS |
| 12 | -1.61 | -6.22102009274 | 25.88 | 26.07 | 22.71 | 1692083 | 24.36802629 | CS |
| 26 | -0.65 | -2.60834670947 | 24.92 | 26.56 | 22.71 | 1582193 | 24.7870416 | CS |
| 52 | 4.89 | 25.2321981424 | 19.38 | 26.56 | 19.26 | 1708475 | 23.04793127 | CS |
| 156 | 9.29 | 62.0160213618 | 14.98 | 26.56 | 11.375 | 2273312 | 16.71111056 | CS |
| 260 | 12.3 | 102.756892231 | 11.97 | 26.56 | 4.34 | 3043850 | 13.55961966 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 24.27 | 0.16 | 0.66 | 24.12 | 24.545 | 24.08 | 1500472 |
| 1740613200 | 24.11 | 0.02 | 0.08 | 23.93 | 24.23 | 23.93 | 2029283 |
| 1740526800 | 24.09 | 0.21 | 0.88 | 24.1 | 24.306 | 23.81 | 1971484 |
| 1740440400 | 23.88 | -0.09 | -0.38 | 23.94 | 24.21 | 23.87 | 2142648 |
| 1740181200 | 23.97 | -0.45 | -1.84 | 24.62 | 24.735 | 23.94 | 1842481 |
| 1740094800 | 24.42 | -0.13 | -0.53 | 24.51 | 24.63 | 24.39 | 1314607 |
| 1740008400 | 24.55 | -0.2 | -0.81 | 24.49 | 24.92 | 24.47 | 1902080 |
| 1739922000 | 24.75 | 0.06 | 0.24 | 24.63 | 24.78 | 24.33 | 1986818 |
| 1739576400 | 24.69 | 0.16 | 0.65 | 24.77 | 24.805 | 24.39 | 2342155 |
| 1739490000 | 24.53 | 0.4 | 1.66 | 24.2 | 24.565 | 24.04 | 1439782 |
| 1739403600 | 24.13 | -0.6 | -2.43 | 24.5 | 24.53 | 24.02 | 1469648 |
| 1739317200 | 24.73 | -0.28 | -1.12 | 24.91 | 25.08 | 24.73 | 1585678 |
| 1739230800 | 25.01 | -0.25 | -0.99 | 25.29 | 25.38 | 24.965 | 1398254 |
| 1738971600 | 25.26 | -0.2 | -0.79 | 25.39 | 25.47 | 25.13 | 1978142 |
| 1738885200 | 25.46 | -0.06 | -0.24 | 25.79 | 25.83 | 25.255 | 1686280 |
| 1738798800 | 25.52 | -0.07 | -0.27 | 25.57 | 25.63 | 25.22 | 1832761 |
| 1738712400 | 25.59 | 0.45 | 1.79 | 25.62 | 26.07 | 25.05 | 2938318 |
| 1738626000 | 25.14 | -0.4 | -1.57 | 24.85 | 25.49 | 24.82 | 2114918 |
| 1738366800 | 25.54 | -0.17 | -0.66 | 25.6 | 25.75 | 25.345 | 1771038 |
| 1738280400 | 25.71 | 0.4 | 1.58 | 25.59 | 25.88 | 25.475 | 917036 |
| 1738194000 | 25.31 | -0.16 | -0.63 | 25.39 | 25.69 | 25.14 | 1134175 |
| 1738107600 | 25.47 | -0.11 | -0.43 | 25.48 | 25.72 | 25.41 | 1243129 |
| 1738021200 | 25.58 | 0.83 | 3.35 | 24.87 | 25.635 | 24.76 | 1790524 |
| 1737762000 | 24.75 | 0.15 | 0.61 | 24.72 | 24.82 | 24.61 | 1298544 |
| 1737675600 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1737589200 | 24.6 | 0.04 | 0.16 | 24.47 | 24.755 | 24.43 | 1476480 |
| 1737502800 | 24.56 | 0.1 | 0.41 | 24.57 | 24.805 | 24.5 | 1133211 |
| 1737157200 | 24.46 | 0.12 | 0.49 | 24.37 | 24.65 | 24.26 | 1954303 |
| 1737070800 | 24.34 | 0.3 | 1.25 | 24 | 24.4 | 23.93 | 1409700 |
| 1736984400 | 24.04 | 0.34 | 1.43 | 24.19 | 24.19 | 23.87 | 1720027 |
| 1736898000 | 23.7 | 0.52 | 2.24 | 23.28 | 23.84 | 23.26 | 1934633 |
| 1736811600 | 23.18 | 0.29 | 1.27 | 22.79 | 23.21 | 22.71 | 1631080 |
| 1736552400 | 22.89 | -0.74 | -3.13 | 23.17 | 23.305 | 22.84 | 1872308 |
| 1736379600 | 23.63 | 0.19 | 0.81 | 23.21 | 23.63 | 23.13 | 1710273 |
| 1736293200 | 23.44 | 0.01 | 0.04 | 23.49 | 23.71 | 23.285 | 1767654 |
| 1736206800 | 23.43 | -0.42 | -1.76 | 23.83 | 23.86 | 23.4 | 1528674 |
| 1735947600 | 23.85 | 0.18 | 0.76 | 23.765 | 23.91 | 23.6 | 1503367 |
| 1735861200 | 23.67 | -0.04 | -0.17 | 23.9 | 23.955 | 23.6 | 1560816 |
| 1735688400 | 23.71 | 0.06 | 0.25 | 23.85 | 23.95 | 23.66 | 1552002 |
| 1735602000 | 23.65 | -0.04 | -0.17 | 23.42 | 23.805 | 23.356 | 846203 |
| 1735342800 | 23.69 | -0.31 | -1.29 | 23.91 | 24.06 | 23.55 | 832088 |
| 1735256400 | 24 | 0.18 | 0.76 | 23.67 | 24.03 | 23.67 | 1290644 |
| 1735077840 | 23.82 | 0.14 | 0.59 | 23.69 | 23.9 | 23.565 | 720741 |
| 1734997200 | 23.68 | 0.02 | 0.08 | 23.52 | 23.69 | 23.38 | 1262719 |
| 1734738000 | 23.66 | 0.34 | 1.46 | 23.13 | 23.79 | 23.13 | 5547138 |
| 1734651600 | 23.32 | -0.06 | -0.26 | 23.54 | 23.8425 | 23.31 | 2061749 |
| 1734565200 | 23.38 | -0.91 | -3.75 | 24.285 | 24.41 | 23.28 | 1596805 |
| 1734478800 | 24.29 | -0.41 | -1.66 | 24.53 | 24.765 | 24.23 | 1272686 |
| 1734392400 | 24.7 | 0.15 | 0.61 | 24.61 | 24.94 | 24.56 | 1462300 |
| 1734133200 | 24.55 | -0.31 | -1.25 | 24.775 | 24.865 | 24.51 | 2144776 |
| 1734046800 | 24.86 | 0.05 | 0.20 | 25.03 | 25.235 | 24.84 | 1324513 |
| 1733960400 | 24.81 | 0.24 | 0.98 | 24.735 | 24.92 | 24.69 | 1596363 |
| 1733874000 | 24.57 | -0.06 | -0.24 | 24.275 | 24.75 | 24.2 | 1356089 |
| 1733787600 | 24.63 | -0.89 | -3.49 | 24.875 | 24.995 | 24.4 | 2014533 |
| 1733528400 | 25.52 | -0.18 | -0.70 | 25.82 | 25.82 | 25.345 | 1001073 |
| 1733442000 | 25.7 | 0.07 | 0.27 | 25.65 | 25.86 | 25.51 | 1463472 |
| 1733355600 | 25.63 | -0.3 | -1.16 | 25.895 | 26.03 | 25.4199 | 1142369 |
| 1733269200 | 25.93 | -0.1 | -0.38 | 26.08 | 26.18 | 25.805 | 1300869 |
| 1733182800 | 26.03 | -0.23 | -0.88 | 26.2087 | 26.275 | 25.86 | 1251130 |
| 1732917840 | 26.26 | 0.15 | 0.57 | 26.28 | 26.37 | 26.18 | 587244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
