TR4DER - MGIC Investment C [MTG] Historical Prices

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
Filter the historical quotes: from / / to / /
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
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>