|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 1,527,400 | 71.39 | 74.18 | 71.30 | 73.70 | 00:00:00 | | 2004-04-23 | 1,232,100 | 73.53 | 74.87 | 73.05 | 74.42 | 00:00:00 | | 2004-04-26 | 1,032,800 | 74.32 | 74.90 | 74.27 | 74.44 | 00:00:00 | | 2004-04-27 | 974,500 | 74.48 | 75.45 | 74.26 | 74.80 | 00:00:00 | | 2004-04-28 | 1,100,200 | 74.55 | 74.55 | 72.99 | 74.10 | 00:00:00 | | 2004-04-29 | 870,900 | 73.60 | 74.67 | 73.17 | 73.66 | 00:00:00 | | 2004-04-30 | 741,600 | 73.66 | 74.25 | 72.90 | 73.62 | 00:00:00 | | 2004-05-03 | 845,100 | 73.85 | 74.81 | 73.83 | 74.50 | 00:00:00 | | 2004-05-04 | 1,234,900 | 74.33 | 74.56 | 72.57 | 72.85 | 00:00:00 | | 2004-05-05 | 1,047,900 | 73.20 | 74.24 | 73.15 | 73.41 | 00:00:00 | | 2004-05-06 | 839,100 | 73.21 | 73.22 | 71.95 | 72.81 | 00:00:00 | | 2004-05-07 | 1,566,800 | 72.81 | 74.13 | 72.54 | 72.54 | 00:00:00 | | 2004-05-10 | 1,048,500 | 72.29 | 72.50 | 70.99 | 71.52 | 00:00:00 | | 2004-05-11 | 639,900 | 72.25 | 72.26 | 71.48 | 71.64 | 00:00:00 | | 2004-05-12 | 1,300,200 | 71.39 | 71.49 | 69.40 | 71.23 | 00:00:00 | | 2004-05-13 | 691,600 | 70.90 | 71.65 | 70.15 | 71.16 | 00:00:00 | | 2004-05-14 | 637,400 | 71.36 | 71.60 | 70.35 | 70.69 | 00:00:00 | | 2004-05-17 | 681,300 | 70.15 | 70.69 | 69.36 | 69.89 | 00:00:00 | | 2004-05-18 | 762,900 | 70.06 | 70.29 | 69.20 | 69.41 | 00:00:00 | | 2004-05-19 | 1,155,700 | 69.85 | 71.22 | 69.50 | 69.76 | 00:00:00 | | 2004-05-20 | 358,800 | 69.75 | 70.23 | 69.70 | 69.75 | 00:00:00 | | 2004-05-21 | 618,200 | 69.90 | 70.18 | 69.51 | 69.74 | 00:00:00 | | 2004-05-24 | 432,200 | 69.96 | 70.70 | 69.28 | 69.61 | 00:00:00 | | 2004-05-25 | 1,304,900 | 69.42 | 70.00 | 68.40 | 69.69 | 00:00:00 | | 2004-05-26 | 1,217,800 | 69.89 | 72.29 | 69.55 | 71.05 | 00:00:00 | | 2004-05-27 | 1,099,000 | 71.90 | 73.20 | 71.70 | 73.08 | 00:00:00 | | 2004-05-28 | 519,900 | 73.17 | 73.17 | 72.45 | 73.00 | 00:00:00 | | 2004-06-01 | 491,100 | 72.63 | 72.94 | 72.10 | 72.87 | 00:00:00 | | 2004-06-02 | 508,300 | 72.79 | 73.97 | 72.41 | 73.35 | 00:00:00 | | 2004-06-03 | 777,900 | 73.36 | 74.15 | 73.06 | 73.95 | 00:00:00 | | 2004-06-04 | 674,000 | 74.30 | 75.12 | 74.24 | 74.61 | 00:00:00 | | 2004-06-07 | 748,600 | 74.63 | 75.50 | 74.55 | 74.90 | 00:00:00 | | 2004-06-08 | 509,700 | 74.80 | 75.04 | 74.64 | 74.95 | 00:00:00 | | 2004-06-09 | 677,100 | 74.80 | 75.34 | 74.34 | 74.68 | 00:00:00 | | 2004-06-10 | 465,400 | 74.62 | 75.35 | 74.30 | 74.80 | 00:00:00 | | 2004-06-14 | 904,600 | 74.70 | 75.65 | 74.70 | 75.20 | 00:00:00 | | 2004-06-15 | 735,900 | 75.45 | 76.50 | 74.85 | 74.98 | 00:00:00 | | 2004-06-16 | 471,800 | 75.08 | 75.40 | 74.77 | 74.87 | 00:00:00 | | 2004-06-17 | 536,900 | 75.02 | 75.98 | 74.30 | 75.56 | 00:00:00 | | 2004-06-18 | 694,500 | 74.95 | 76.99 | 74.43 | 75.18 | 00:00:00 | | 2004-06-21 | 334,000 | 75.37 | 75.40 | 74.65 | 74.71 | 00:00:00 | | 2004-06-22 | 479,100 | 74.60 | 75.10 | 74.23 | 75.00 | 00:00:00 | | 2004-06-23 | 479,200 | 75.00 | 75.00 | 74.08 | 74.75 | 00:00:00 | | 2004-06-24 | 451,400 | 74.50 | 75.00 | 74.20 | 74.28 | 00:00:00 | | 2004-06-25 | 835,100 | 74.21 | 75.27 | 74.15 | 74.95 | 00:00:00 | | 2004-06-28 | 333,000 | 75.38 | 76.00 | 74.28 | 74.42 | 00:00:00 | | 2004-06-29 | 720,800 | 74.20 | 75.60 | 73.85 | 75.44 | 00:00:00 | | 2004-06-30 | 761,800 | 75.66 | 76.75 | 75.56 | 75.86 | 00:00:00 | | 2004-07-01 | 375,900 | 76.01 | 76.50 | 74.60 | 75.33 | 00:00:00 | | 2004-07-02 | 646,600 | 74.87 | 75.25 | 74.00 | 74.01 | 00:00:00 | | 2004-07-06 | 414,600 | 74.01 | 74.40 | 73.12 | 73.82 | 00:00:00 | | 2004-07-07 | 492,200 | 73.57 | 74.35 | 73.05 | 73.22 | 00:00:00 | | 2004-07-08 | 283,300 | 73.35 | 73.55 | 72.55 | 72.61 | 00:00:00 | | 2004-07-09 | 310,700 | 72.66 | 73.37 | 72.35 | 73.05 | 00:00:00 | | 2004-07-12 | 374,800 | 73.05 | 73.70 | 72.84 | 73.62 | 00:00:00 | | 2004-07-13 | 1,953,900 | 75.20 | 78.95 | 73.01 | 77.44 | 00:00:00 | | 2004-07-14 | 2,103,400 | 77.01 | 78.80 | 75.62 | 76.22 | 00:00:00 | | 2004-07-15 | 1,238,300 | 76.22 | 76.22 | 74.38 | 74.75 | 00:00:00 | | 2004-07-16 | 1,695,300 | 75.45 | 75.45 | 72.62 | 73.05 | 00:00:00 | | 2004-07-19 | 1,094,900 | 72.95 | 73.15 | 71.63 | 71.90 | 00:00:00 | | 2004-07-20 | 1,134,000 | 72.15 | 72.60 | 70.99 | 72.43 | 00:00:00 | | 2004-07-21 | 832,700 | 72.68 | 72.95 | 70.65 | 70.73 | 00:00:00 | | 2004-07-22 | 527,500 | 70.73 | 70.73 | 69.75 | 70.50 | 00:00:00 | | 2004-07-23 | 403,200 | 70.51 | 70.90 | 69.87 | 70.59 | 00:00:00 | | 2004-07-26 | 735,700 | 70.59 | 71.48 | 70.10 | 70.10 | 00:00:00 | | 2004-07-27 | 636,700 | 70.70 | 70.88 | 69.50 | 70.00 | 00:00:00 | | 2004-07-28 | 613,800 | 70.25 | 70.26 | 69.42 | 69.95 | 00:00:00 | | 2004-07-29 | 677,200 | 70.32 | 70.95 | 69.70 | 69.95 | 00:00:00 | | 2004-07-30 | 543,100 | 69.96 | 71.04 | 69.96 | 71.00 | 00:00:00 | | 2004-08-02 | 457,900 | 70.84 | 71.13 | 70.22 | 71.01 | 00:00:00 | | 2004-08-03 | 395,700 | 71.08 | 71.55 | 70.47 | 70.90 | 00:00:00 | | 2004-08-04 | 554,500 | 70.43 | 71.40 | 70.41 | 70.72 | 00:00:00 | | 2004-08-05 | 514,600 | 70.89 | 71.04 | 68.75 | 68.87 | 00:00:00 | | 2004-08-06 | 1,685,500 | 68.16 | 68.36 | 65.84 | 65.90 | 00:00:00 | | 2004-08-09 | 590,900 | 66.15 | 66.72 | 66.00 | 66.32 | 00:00:00 | | 2004-08-10 | 794,100 | 67.08 | 68.18 | 66.77 | 68.00 | 00:00:00 | | 2004-08-11 | 869,800 | 67.35 | 67.84 | 66.75 | 67.20 | 00:00:00 | | 2004-08-12 | 432,200 | 67.21 | 67.59 | 66.02 | 66.21 | 00:00:00 | | 2004-08-13 | 525,600 | 66.24 | 66.48 | 65.75 | 66.09 | 00:00:00 | | 2004-08-16 | 606,400 | 66.09 | 67.00 | 65.85 | 66.35 | 00:00:00 | | 2004-08-17 | 947,300 | 67.20 | 69.21 | 66.85 | 68.25 | 00:00:00 | | 2004-08-18 | 663,300 | 68.08 | 68.58 | 67.30 | 68.50 | 00:00:00 | | 2004-08-19 | 258,100 | 68.15 | 68.86 | 68.15 | 68.70 | 00:00:00 | | 2004-08-20 | 304,000 | 68.62 | 69.49 | 68.51 | 69.44 | 00:00:00 | | 2004-08-23 | 454,600 | 69.24 | 70.16 | 69.24 | 69.75 | 00:00:00 | | 2004-08-24 | 571,100 | 69.90 | 70.10 | 68.92 | 69.16 | 00:00:00 | | 2004-08-25 | 430,500 | 69.41 | 69.73 | 68.52 | 69.50 | 00:00:00 | | 2004-08-26 | 279,200 | 69.30 | 69.92 | 69.01 | 69.89 | 00:00:00 | | 2004-08-27 | 200,600 | 70.00 | 70.09 | 69.40 | 69.61 | 00:00:00 | | 2004-08-30 | 293,100 | 69.71 | 69.93 | 69.10 | 69.16 | 00:00:00 | | 2004-08-31 | 844,300 | 69.30 | 69.30 | 67.46 | 68.27 | 00:00:00 | | 2004-09-01 | 434,300 | 68.27 | 68.50 | 67.63 | 68.43 | 00:00:00 | | 2004-09-02 | 659,600 | 68.57 | 70.20 | 68.30 | 69.95 | 00:00:00 | | 2004-09-03 | 611,100 | 69.97 | 70.76 | 69.10 | 69.10 | 00:00:00 | | 2004-09-07 | 523,600 | 69.40 | 70.00 | 69.10 | 69.84 | 00:00:00 | | 2004-09-08 | 449,200 | 69.60 | 69.83 | 69.00 | 69.05 | 00:00:00 | | 2004-09-09 | 615,600 | 69.18 | 69.18 | 68.21 | 68.44 | 00:00:00 | | 2004-09-10 | 1,970,800 | 68.05 | 68.05 | 64.86 | 65.14 | 00:00:00 | | 2004-09-13 | 2,162,100 | 64.20 | 64.85 | 63.15 | 64.25 | 00:00:00 | | 2004-09-14 | 1,723,500 | 64.34 | 64.75 | 63.62 | 64.30 | 00:00:00 | | 2004-09-15 | 899,200 | 64.50 | 65.82 | 62.42 | 65.08 | 00:00:00 | | 2004-09-16 | 691,400 | 65.16 | 65.99 | 65.00 | 65.46 | 00:00:00 | | 2004-09-17 | 702,500 | 65.46 | 66.00 | 64.83 | 65.26 | 00:00:00 | | 2004-09-20 | 661,000 | 65.25 | 65.68 | 64.80 | 65.59 | 00:00:00 | | 2004-09-21 | 557,200 | 65.56 | 66.46 | 65.56 | 66.33 | 00:00:00 | | 2004-09-22 | 420,000 | 65.75 | 66.10 | 65.19 | 65.25 | 00:00:00 | | 2004-09-23 | 661,800 | 66.00 | 66.50 | 65.61 | 65.72 | 00:00:00 | | 2004-09-24 | 306,100 | 65.65 | 66.17 | 65.34 | 65.35 | 00:00:00 | | 2004-09-27 | 426,200 | 65.35 | 65.35 | 64.06 | 64.10 | 00:00:00 | | 2004-09-28 | 333,600 | 64.15 | 64.72 | 64.10 | 64.27 | 00:00:00 | | 2004-09-29 | 441,400 | 64.27 | 65.32 | 63.95 | 65.28 | 00:00:00 | | 2004-09-30 | 973,200 | 65.28 | 66.78 | 65.03 | 66.55 | 00:00:00 | | 2004-10-01 | 511,800 | 66.55 | 67.77 | 66.50 | 67.42 | 00:00:00 | | 2004-10-04 | 564,800 | 67.67 | 68.23 | 66.80 | 66.86 | 00:00:00 | | 2004-10-05 | 959,800 | 66.92 | 67.47 | 65.42 | 65.45 | 00:00:00 | | 2004-10-06 | 543,500 | 65.70 | 66.32 | 65.20 | 66.26 | 00:00:00 | | 2004-10-07 | 829,100 | 66.26 | 66.75 | 65.50 | 66.38 | 00:00:00 | | 2004-10-08 | 1,010,200 | 65.78 | 66.07 | 64.25 | 64.85 | 00:00:00 | | 2004-10-11 | 1,114,500 | 66.80 | 67.26 | 66.33 | 67.00 | 00:00:00 | | 2004-10-12 | 563,300 | 66.49 | 66.95 | 65.90 | 66.57 | 00:00:00 | | 2004-10-13 | 549,900 | 66.73 | 67.15 | 65.91 | 66.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
