|
MGIC Investment C - [Ticker: MTG] | | Last Trade | 11.33 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.65 (+0.95%) | Open | 11.92 | High | 11.98 | Low | 11.24 | Volume | 1,733,624 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 14.09 x 5,100 - 14.10 x 3,500 | Former Close | 11.98 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MTG quotes from 2000-01-01 to 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 464,200 | 58.97 | 59.22 | 56.97 | 57.03 | 00:00:00 | 2000-01-04 | 457,400 | 56.78 | 56.91 | 54.16 | 54.72 | 00:00:00 | 2000-01-05 | 555,300 | 54.97 | 55.47 | 53.47 | 53.97 | 00:00:00 | 2000-01-06 | 312,500 | 53.47 | 54.47 | 53.47 | 54.09 | 00:00:00 | 2000-01-07 | 421,600 | 53.84 | 54.09 | 52.97 | 53.84 | 00:00:00 | 2000-01-10 | 296,800 | 54.22 | 54.22 | 52.60 | 53.66 | 00:00:00 | 2000-01-11 | 503,600 | 53.47 | 53.47 | 51.53 | 52.16 | 00:00:00 | 2000-01-12 | 361,000 | 52.22 | 53.34 | 52.22 | 52.53 | 00:00:00 | 2000-01-13 | 680,500 | 53.22 | 53.72 | 51.66 | 52.28 | 00:00:00 | 2000-01-14 | 1,146,800 | 52.10 | 52.60 | 49.10 | 51.10 | 00:00:00 | 2000-01-18 | 585,300 | 49.47 | 49.78 | 47.97 | 48.22 | 00:00:00 | 2000-01-19 | 589,000 | 48.28 | 48.78 | 47.22 | 47.54 | 00:00:00 | 2000-01-20 | 1,062,400 | 46.97 | 47.29 | 44.16 | 45.72 | 00:00:00 | 2000-01-21 | 1,139,700 | 44.72 | 45.10 | 41.48 | 44.41 | 00:00:00 | 2000-01-24 | 927,800 | 45.47 | 45.60 | 44.22 | 44.41 | 00:00:00 | 2000-01-25 | 692,800 | 44.85 | 45.72 | 44.66 | 44.97 | 00:00:00 | 2000-01-26 | 797,000 | 45.16 | 45.79 | 43.54 | 45.35 | 00:00:00 | 2000-01-27 | 762,100 | 45.54 | 47.72 | 45.54 | 45.97 | 00:00:00 | 2000-01-28 | 572,000 | 45.72 | 46.41 | 45.10 | 45.54 | 00:00:00 | 2000-01-31 | 645,200 | 45.79 | 47.22 | 45.22 | 46.54 | 00:00:00 | 2000-02-01 | 484,300 | 46.54 | 46.79 | 45.54 | 46.16 | 00:00:00 | 2000-02-02 | 564,400 | 45.72 | 45.97 | 44.54 | 45.41 | 00:00:00 | 2000-02-03 | 887,100 | 46.47 | 47.47 | 46.10 | 47.10 | 00:00:00 | 2000-02-04 | 522,400 | 47.35 | 47.91 | 46.79 | 47.10 | 00:00:00 | 2000-02-07 | 504,100 | 47.04 | 47.10 | 45.35 | 45.47 | 00:00:00 | 2000-02-08 | 254,500 | 46.04 | 46.35 | 44.79 | 45.29 | 00:00:00 | 2000-02-09 | 517,700 | 45.10 | 45.41 | 43.79 | 43.97 | 00:00:00 | 2000-02-10 | 436,600 | 43.94 | 44.00 | 42.25 | 42.56 | 00:00:00 | 2000-02-11 | 417,100 | 42.56 | 43.69 | 42.06 | 42.44 | 00:00:00 | 2000-02-14 | 302,700 | 42.69 | 42.88 | 42.00 | 42.50 | 00:00:00 | 2000-02-15 | 414,200 | 42.75 | 43.94 | 42.62 | 43.25 | 00:00:00 | 2000-02-16 | 655,000 | 43.50 | 44.56 | 43.25 | 44.44 | 00:00:00 | 2000-02-17 | 321,200 | 44.62 | 44.94 | 44.00 | 44.06 | 00:00:00 | 2000-02-18 | 775,000 | 43.56 | 43.63 | 42.00 | 42.25 | 00:00:00 | 2000-02-22 | 687,400 | 42.06 | 42.62 | 41.81 | 42.56 | 00:00:00 | 2000-02-23 | 5,078 | 42.56 | 42.69 | 41.50 | 41.63 | 00:00:00 | 2000-02-24 | 492,300 | 41.75 | 41.75 | 39.13 | 40.25 | 00:00:00 | 2000-02-25 | 378,600 | 40.75 | 40.75 | 39.06 | 39.69 | 00:00:00 | 2000-02-28 | 934,300 | 40.12 | 40.12 | 39.00 | 39.50 | 00:00:00 | 2000-02-29 | 767,500 | 39.75 | 39.75 | 36.75 | 37.37 | 00:00:00 | 2000-03-01 | 1,100,900 | 37.25 | 37.25 | 34.75 | 35.87 | 00:00:00 | 2000-03-02 | 940,800 | 36.25 | 36.25 | 34.81 | 35.50 | 00:00:00 | 2000-03-03 | 1,448,300 | 34.50 | 34.50 | 32.50 | 33.13 | 00:00:00 | 2000-03-06 | 1,068,700 | 33.38 | 35.75 | 32.50 | 34.94 | 00:00:00 | 2000-03-07 | 969,200 | 35.00 | 35.00 | 33.06 | 33.81 | 00:00:00 | 2000-03-08 | 776,800 | 33.00 | 33.00 | 31.94 | 32.12 | 00:00:00 | 2000-03-09 | 892,700 | 32.38 | 34.75 | 32.31 | 34.12 | 00:00:00 | 2000-03-10 | 640,700 | 34.12 | 34.12 | 32.69 | 33.31 | 00:00:00 | 2000-03-13 | 881,700 | 33.00 | 35.31 | 33.00 | 34.44 | 00:00:00 | 2000-03-14 | 913,900 | 34.56 | 35.50 | 34.56 | 34.88 | 00:00:00 | 2000-03-15 | 1,973,000 | 34.88 | 35.75 | 34.37 | 35.00 | 00:00:00 | 2000-03-16 | 2,037,600 | 35.50 | 40.81 | 35.50 | 40.00 | 00:00:00 | 2000-03-17 | 1,389,400 | 40.75 | 41.62 | 39.62 | 40.00 | 00:00:00 | 2000-03-20 | 445,500 | 40.12 | 40.12 | 38.50 | 38.75 | 00:00:00 | 2000-03-21 | 601,700 | 39.00 | 40.31 | 39.00 | 39.94 | 00:00:00 | 2000-03-22 | 675,000 | 40.19 | 40.63 | 39.75 | 40.06 | 00:00:00 | 2000-03-23 | 835,500 | 39.88 | 41.00 | 39.88 | 41.00 | 00:00:00 | 2000-03-24 | 518,800 | 41.12 | 42.62 | 41.12 | 42.31 | 00:00:00 | 2000-03-27 | 828,800 | 42.50 | 42.50 | 41.69 | 42.00 | 00:00:00 | 2000-03-28 | 392,500 | 42.13 | 43.12 | 42.06 | 42.38 | 00:00:00 | 2000-03-29 | 424,500 | 42.56 | 43.69 | 42.50 | 43.06 | 00:00:00 | 2000-03-30 | 516,300 | 43.31 | 45.50 | 43.06 | 44.38 | 00:00:00 | 2000-03-31 | 938,900 | 44.25 | 47.00 | 43.63 | 43.63 | 00:00:00 | 2000-04-03 | 698,900 | 44.62 | 45.94 | 44.19 | 44.25 | 00:00:00 | 2000-04-04 | 508,900 | 44.50 | 44.50 | 42.00 | 43.44 | 00:00:00 | 2000-04-05 | 683,200 | 43.00 | 45.62 | 43.00 | 45.13 | 00:00:00 | 2000-04-06 | 300,300 | 46.00 | 46.37 | 44.00 | 44.50 | 00:00:00 | 2000-04-07 | 460,100 | 44.75 | 45.00 | 43.00 | 43.75 | 00:00:00 | 2000-04-10 | 814,400 | 43.50 | 49.00 | 43.06 | 48.00 | 00:00:00 | 2000-04-11 | 649,200 | 46.75 | 46.75 | 45.31 | 46.31 | 00:00:00 | 2000-04-12 | 442,400 | 46.56 | 47.87 | 46.19 | 46.25 | 00:00:00 | 2000-04-13 | 605,300 | 46.44 | 47.69 | 45.75 | 47.31 | 00:00:00 | 2000-04-14 | 544,900 | 47.00 | 47.00 | 43.56 | 45.13 | 00:00:00 | 2000-04-17 | 342,500 | 44.75 | 45.25 | 43.88 | 44.69 | 00:00:00 | 2000-04-18 | 363,300 | 44.50 | 46.25 | 44.19 | 45.94 | 00:00:00 | 2000-04-19 | 279,100 | 46.19 | 46.19 | 44.31 | 44.81 | 00:00:00 | 2000-04-20 | 335,900 | 44.81 | 46.25 | 44.56 | 45.56 | 00:00:00 | 2000-04-24 | 370,600 | 45.19 | 46.63 | 44.69 | 45.19 | 00:00:00 | 2000-04-25 | 358,700 | 46.00 | 48.44 | 45.94 | 47.81 | 00:00:00 | 2000-04-26 | 295,400 | 48.06 | 48.31 | 46.63 | 47.19 | 00:00:00 | 2000-04-27 | 270,600 | 46.88 | 46.94 | 45.00 | 46.37 | 00:00:00 | 2000-04-28 | 448,200 | 45.88 | 48.44 | 45.50 | 47.81 | 00:00:00 | 2000-05-01 | 354,900 | 47.87 | 49.94 | 47.87 | 49.06 | 00:00:00 | 2000-05-02 | 631,800 | 48.88 | 49.94 | 47.00 | 49.94 | 00:00:00 | 2000-05-03 | 303,500 | 49.12 | 49.31 | 47.00 | 47.31 | 00:00:00 | 2000-05-04 | 289,400 | 47.19 | 48.38 | 47.12 | 47.94 | 00:00:00 | 2000-05-05 | 210,900 | 48.00 | 48.00 | 46.63 | 46.81 | 00:00:00 | 2000-05-08 | 340,600 | 46.56 | 47.50 | 45.88 | 47.12 | 00:00:00 | 2000-05-09 | 204,800 | 47.19 | 47.19 | 45.69 | 45.94 | 00:00:00 | 2000-05-10 | 287,300 | 46.00 | 46.06 | 44.50 | 45.13 | 00:00:00 | 2000-05-11 | 245,500 | 45.38 | 46.69 | 45.38 | 46.19 | 00:00:00 | 2000-05-12 | 248,500 | 45.88 | 47.50 | 45.31 | 47.12 | 00:00:00 | 2000-05-15 | 239,100 | 47.12 | 49.12 | 46.88 | 48.75 | 00:00:00 | 2000-05-16 | 209,900 | 49.12 | 49.31 | 48.38 | 49.06 | 00:00:00 | 2000-05-17 | 193,700 | 48.50 | 48.50 | 46.31 | 46.50 | 00:00:00 | 2000-05-18 | 331,700 | 46.63 | 48.75 | 46.63 | 48.44 | 00:00:00 | 2000-05-19 | 195,400 | 47.50 | 47.87 | 46.19 | 46.50 | 00:00:00 | 2000-05-22 | 383,500 | 46.75 | 48.56 | 46.12 | 48.38 | 00:00:00 | 2000-05-23 | 398,000 | 48.38 | 49.88 | 47.56 | 49.00 | 00:00:00 | 2000-05-24 | 761,600 | 49.50 | 52.06 | 49.50 | 51.81 | 00:00:00 | 2000-05-25 | 731,000 | 51.69 | 51.69 | 50.25 | 50.62 | 00:00:00 | 2000-05-26 | 349,700 | 50.38 | 50.87 | 49.94 | 50.38 | 00:00:00 | 2000-05-30 | 648,800 | 50.12 | 50.75 | 49.69 | 50.50 | 00:00:00 | 2000-05-31 | 361,200 | 50.50 | 50.50 | 49.37 | 49.56 | 00:00:00 | 2000-06-01 | 344,400 | 49.75 | 51.50 | 49.31 | 51.31 | 00:00:00 | 2000-06-02 | 7,341 | 51.94 | 54.63 | 51.75 | 54.50 | 00:00:00 | 2000-06-05 | 894,800 | 53.50 | 54.31 | 52.75 | 53.81 | 00:00:00 | 2000-06-06 | 597,200 | 53.56 | 53.62 | 52.31 | 53.06 | 00:00:00 | 2000-06-07 | 447,500 | 53.06 | 54.88 | 53.00 | 54.19 | 00:00:00 | 2000-06-08 | 343,800 | 53.94 | 54.12 | 50.81 | 51.50 | 00:00:00 | 2000-06-09 | 5,121 | 51.50 | 51.69 | 49.00 | 49.69 | 00:00:00 | 2000-06-12 | 380,300 | 49.44 | 50.88 | 49.38 | 50.81 | 00:00:00 | 2000-06-13 | 377,100 | 52.00 | 52.00 | 50.44 | 51.00 | 00:00:00 | 2000-06-14 | 386,800 | 51.00 | 51.06 | 50.25 | 50.94 | 00:00:00 | 2000-06-15 | 554,600 | 50.69 | 50.94 | 47.50 | 47.56 | 00:00:00 | 2000-06-16 | 467,200 | 46.56 | 47.56 | 45.62 | 46.44 | 00:00:00 | 2000-06-19 | 778,300 | 46.44 | 46.44 | 45.50 | 45.75 | 00:00:00 | 2000-06-20 | 805,700 | 45.88 | 45.88 | 42.81 | 43.00 | 00:00:00 | 2000-06-21 | 851,300 | 43.12 | 44.19 | 42.38 | 43.94 | 00:00:00 | 2000-06-22 | 604,700 | 44.25 | 44.38 | 42.50 | 43.25 | 00:00:00 | 2000-06-23 | 484,400 | 43.31 | 45.00 | 43.31 | 44.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|