|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 549,900 | 66.73 | 67.15 | 65.91 | 66.15 | 00:00:00 | | 2004-10-14 | 1,676,300 | 65.29 | 65.72 | 62.82 | 63.86 | 00:00:00 | | 2004-10-15 | 2,519,000 | 63.87 | 63.87 | 60.40 | 62.98 | 00:00:00 | | 2004-10-18 | 1,258,600 | 62.98 | 62.98 | 61.55 | 62.24 | 00:00:00 | | 2004-10-19 | 1,267,400 | 62.49 | 62.56 | 60.00 | 60.62 | 00:00:00 | | 2004-10-20 | 1,168,000 | 60.62 | 61.42 | 60.05 | 60.77 | 00:00:00 | | 2004-10-21 | 709,300 | 61.02 | 61.77 | 60.25 | 61.34 | 00:00:00 | | 2004-10-22 | 431,900 | 61.55 | 61.85 | 60.40 | 60.47 | 00:00:00 | | 2004-10-25 | 487,000 | 60.40 | 60.85 | 60.18 | 60.72 | 00:00:00 | | 2004-10-26 | 618,100 | 61.00 | 62.22 | 60.90 | 62.21 | 00:00:00 | | 2004-10-27 | 901,300 | 61.89 | 64.19 | 61.35 | 64.16 | 00:00:00 | | 2004-10-28 | 592,400 | 63.77 | 64.40 | 63.25 | 64.15 | 00:00:00 | | 2004-10-29 | 535,900 | 64.15 | 64.36 | 63.30 | 64.31 | 00:00:00 | | 2004-11-01 | 514,600 | 64.15 | 64.37 | 63.37 | 63.72 | 00:00:00 | | 2004-11-02 | 605,900 | 64.19 | 65.60 | 64.06 | 65.53 | 00:00:00 | | 2004-11-03 | 914,700 | 65.60 | 66.20 | 63.43 | 63.71 | 00:00:00 | | 2004-11-04 | 879,400 | 63.71 | 65.17 | 63.55 | 64.95 | 00:00:00 | | 2004-11-05 | 1,157,800 | 67.25 | 67.50 | 66.30 | 66.50 | 00:00:00 | | 2004-11-08 | 508,900 | 66.30 | 66.30 | 65.40 | 65.73 | 00:00:00 | | 2004-11-09 | 492,300 | 65.98 | 66.25 | 65.06 | 65.77 | 00:00:00 | | 2004-11-10 | 226,600 | 66.02 | 66.25 | 65.60 | 65.75 | 00:00:00 | | 2004-11-11 | 307,100 | 66.00 | 66.50 | 65.71 | 66.33 | 00:00:00 | | 2004-11-12 | 437,600 | 66.95 | 67.00 | 65.75 | 67.00 | 00:00:00 | | 2004-11-15 | 596,000 | 67.54 | 67.81 | 66.85 | 67.77 | 00:00:00 | | 2004-11-16 | 324,400 | 67.77 | 68.13 | 67.16 | 67.25 | 00:00:00 | | 2004-11-17 | 679,900 | 67.80 | 68.59 | 67.78 | 68.22 | 00:00:00 | | 2004-11-18 | 325,400 | 68.10 | 68.50 | 67.73 | 68.28 | 00:00:00 | | 2004-11-19 | 270,000 | 68.14 | 68.37 | 67.58 | 67.58 | 00:00:00 | | 2004-11-22 | 418,200 | 68.00 | 68.00 | 67.04 | 67.67 | 00:00:00 | | 2004-11-23 | 418,900 | 67.67 | 68.15 | 66.27 | 67.29 | 00:00:00 | | 2004-11-24 | 192,900 | 67.39 | 68.03 | 67.25 | 67.70 | 00:00:00 | | 2004-11-26 | 108,400 | 67.70 | 68.24 | 67.67 | 67.73 | 00:00:00 | | 2004-11-29 | 394,400 | 67.74 | 68.50 | 66.88 | 67.81 | 00:00:00 | | 2004-11-30 | 398,100 | 67.75 | 68.30 | 67.60 | 68.00 | 00:00:00 | | 2004-12-01 | 529,700 | 68.00 | 68.73 | 67.80 | 68.05 | 00:00:00 | | 2004-12-02 | 457,200 | 68.05 | 68.35 | 67.70 | 67.98 | 00:00:00 | | 2004-12-03 | 606,600 | 67.50 | 67.60 | 66.95 | 67.20 | 00:00:00 | | 2004-12-06 | 381,700 | 67.28 | 67.52 | 66.51 | 66.95 | 00:00:00 | | 2004-12-07 | 367,100 | 67.10 | 67.14 | 66.33 | 66.59 | 00:00:00 | | 2004-12-08 | 378,800 | 66.80 | 67.35 | 66.40 | 66.72 | 00:00:00 | | 2004-12-09 | 416,100 | 66.47 | 66.55 | 65.59 | 66.47 | 00:00:00 | | 2004-12-10 | 439,300 | 67.67 | 67.67 | 66.04 | 67.07 | 00:00:00 | | 2004-12-13 | 438,400 | 67.40 | 67.55 | 66.88 | 67.02 | 00:00:00 | | 2004-12-14 | 457,700 | 67.27 | 67.73 | 66.85 | 67.37 | 00:00:00 | | 2004-12-15 | 521,800 | 67.54 | 67.60 | 66.72 | 67.23 | 00:00:00 | | 2004-12-16 | 587,900 | 67.22 | 67.84 | 66.65 | 67.71 | 00:00:00 | | 2004-12-17 | 657,300 | 67.71 | 68.48 | 67.55 | 68.27 | 00:00:00 | | 2004-12-20 | 555,100 | 68.27 | 68.45 | 67.56 | 67.88 | 00:00:00 | | 2004-12-21 | 399,300 | 68.13 | 68.65 | 67.65 | 68.50 | 00:00:00 | | 2004-12-22 | 308,500 | 68.54 | 69.16 | 68.40 | 68.77 | 00:00:00 | | 2004-12-23 | 178,100 | 68.90 | 69.37 | 68.52 | 68.58 | 00:00:00 | | 2004-12-27 | 204,800 | 68.81 | 68.81 | 67.90 | 68.21 | 00:00:00 | | 2004-12-28 | 520,800 | 68.60 | 69.68 | 68.60 | 69.61 | 00:00:00 | | 2004-12-29 | 175,900 | 69.60 | 69.94 | 69.09 | 69.29 | 00:00:00 | | 2004-12-30 | 257,900 | 69.30 | 69.49 | 68.97 | 69.01 | 00:00:00 | | 2004-12-31 | 258,600 | 69.05 | 69.78 | 68.86 | 68.91 | 00:00:00 | | 2005-01-03 | 602,900 | 69.25 | 70.00 | 67.31 | 67.58 | 00:00:00 | | 2005-01-04 | 442,700 | 67.78 | 68.40 | 67.08 | 67.41 | 00:00:00 | | 2005-01-05 | 668,000 | 67.19 | 68.34 | 67.19 | 67.37 | 00:00:00 | | 2005-01-06 | 430,800 | 67.75 | 68.51 | 67.50 | 68.14 | 00:00:00 | | 2005-01-07 | 629,700 | 68.35 | 68.62 | 68.05 | 68.57 | 00:00:00 | | 2005-01-10 | 421,100 | 68.45 | 69.21 | 68.25 | 69.00 | 00:00:00 | | 2005-01-11 | 805,000 | 69.45 | 69.75 | 67.09 | 67.11 | 00:00:00 | | 2005-01-12 | 1,225,500 | 66.86 | 67.72 | 65.79 | 66.00 | 00:00:00 | | 2005-01-13 | 1,936,200 | 66.90 | 68.35 | 65.90 | 66.73 | 00:00:00 | | 2005-01-14 | 892,100 | 66.89 | 67.02 | 65.35 | 66.35 | 00:00:00 | | 2005-01-18 | 463,000 | 66.34 | 67.19 | 66.02 | 66.92 | 00:00:00 | | 2005-01-19 | 466,400 | 66.60 | 67.05 | 66.21 | 66.29 | 00:00:00 | | 2005-01-20 | 665,800 | 66.05 | 66.38 | 65.09 | 65.09 | 00:00:00 | | 2005-01-21 | 1,059,400 | 65.10 | 65.10 | 64.05 | 64.05 | 00:00:00 | | 2005-01-24 | 576,800 | 64.25 | 64.40 | 63.33 | 63.53 | 00:00:00 | | 2005-01-25 | 447,700 | 63.90 | 64.38 | 63.64 | 64.08 | 00:00:00 | | 2005-01-26 | 698,400 | 64.10 | 64.35 | 63.59 | 64.26 | 00:00:00 | | 2005-01-27 | 825,000 | 64.27 | 64.44 | 64.15 | 64.30 | 00:00:00 | | 2005-01-28 | 690,600 | 64.26 | 64.32 | 62.73 | 63.02 | 00:00:00 | | 2005-01-31 | 572,100 | 63.25 | 63.94 | 63.24 | 63.90 | 00:00:00 | | 2005-02-01 | 731,100 | 63.96 | 64.37 | 63.41 | 64.14 | 00:00:00 | | 2005-02-02 | 486,900 | 64.06 | 64.07 | 63.60 | 63.70 | 00:00:00 | | 2005-02-03 | 423,600 | 63.72 | 63.95 | 63.22 | 63.62 | 00:00:00 | | 2005-02-04 | 756,100 | 63.63 | 64.10 | 62.49 | 64.08 | 00:00:00 | | 2005-02-07 | 557,500 | 64.08 | 64.08 | 63.04 | 63.18 | 00:00:00 | | 2005-02-08 | 571,000 | 63.20 | 63.55 | 63.20 | 63.50 | 00:00:00 | | 2005-02-09 | 508,300 | 63.48 | 63.84 | 62.51 | 62.62 | 00:00:00 | | 2005-02-10 | 989,400 | 62.58 | 62.59 | 61.54 | 61.76 | 00:00:00 | | 2005-02-11 | 1,556,500 | 61.80 | 61.93 | 61.30 | 61.30 | 00:00:00 | | 2005-02-14 | 996,400 | 61.36 | 61.57 | 60.89 | 61.37 | 00:00:00 | | 2005-02-15 | 922,500 | 61.37 | 62.86 | 61.36 | 62.50 | 00:00:00 | | 2005-02-16 | 503,000 | 62.16 | 62.57 | 61.75 | 62.40 | 00:00:00 | | 2005-02-17 | 653,400 | 62.41 | 62.65 | 62.11 | 62.30 | 00:00:00 | | 2005-02-18 | 922,600 | 62.50 | 63.85 | 62.40 | 63.31 | 00:00:00 | | 2005-02-22 | 874,000 | 63.75 | 64.66 | 63.06 | 63.18 | 00:00:00 | | 2005-02-23 | 449,400 | 63.18 | 63.50 | 62.60 | 62.85 | 00:00:00 | | 2005-02-24 | 585,200 | 62.60 | 62.67 | 61.70 | 62.33 | 00:00:00 | | 2005-02-25 | 429,000 | 62.10 | 63.75 | 62.10 | 63.73 | 00:00:00 | | 2005-02-28 | 671,000 | 63.60 | 63.61 | 62.10 | 62.74 | 00:00:00 | | 2005-03-01 | 649,000 | 62.75 | 64.01 | 62.69 | 63.23 | 00:00:00 | | 2005-03-02 | 535,300 | 63.17 | 64.03 | 62.75 | 63.69 | 00:00:00 | | 2005-03-03 | 761,600 | 64.00 | 64.02 | 62.47 | 62.59 | 00:00:00 | | 2005-03-04 | 507,600 | 63.05 | 63.30 | 62.17 | 63.03 | 00:00:00 | | 2005-03-07 | 365,100 | 62.92 | 63.18 | 62.58 | 62.58 | 00:00:00 | | 2005-03-08 | 359,000 | 62.78 | 62.84 | 62.25 | 62.55 | 00:00:00 | | 2005-03-09 | 1,778,000 | 62.70 | 63.77 | 62.70 | 63.70 | 00:00:00 | | 2005-03-10 | 867,400 | 63.95 | 65.25 | 63.32 | 63.81 | 00:00:00 | | 2005-03-11 | 446,700 | 64.00 | 64.00 | 62.95 | 63.08 | 00:00:00 | | 2005-03-14 | 312,100 | 63.30 | 63.74 | 63.06 | 63.52 | 00:00:00 | | 2005-03-15 | 388,600 | 63.60 | 63.63 | 62.79 | 63.22 | 00:00:00 | | 2005-03-16 | 715,800 | 63.22 | 63.24 | 62.64 | 62.93 | 00:00:00 | | 2005-03-17 | 666,800 | 62.95 | 62.97 | 61.40 | 61.69 | 00:00:00 | | 2005-03-18 | 1,055,500 | 61.67 | 61.68 | 59.98 | 60.89 | 00:00:00 | | 2005-03-21 | 510,800 | 60.90 | 61.78 | 60.55 | 61.45 | 00:00:00 | | 2005-03-22 | 924,800 | 61.15 | 61.74 | 61.00 | 61.35 | 00:00:00 | | 2005-03-23 | 904,500 | 61.34 | 62.26 | 61.24 | 61.94 | 00:00:00 | | 2005-03-24 | 548,300 | 61.94 | 61.95 | 61.34 | 61.34 | 00:00:00 | | 2005-03-28 | 355,100 | 61.59 | 62.26 | 61.56 | 61.82 | 00:00:00 | | 2005-03-29 | 572,600 | 61.65 | 62.47 | 61.53 | 62.04 | 00:00:00 | | 2005-03-30 | 519,100 | 62.14 | 62.49 | 62.02 | 62.35 | 00:00:00 | | 2005-03-31 | 568,600 | 62.36 | 62.36 | 61.57 | 61.67 | 00:00:00 | | 2005-04-01 | 723,600 | 61.77 | 62.20 | 60.40 | 61.03 | 00:00:00 | | 2005-04-04 | 717,900 | 61.03 | 61.61 | 59.85 | 61.26 | 00:00:00 | | 2005-04-05 | 290,100 | 61.26 | 61.57 | 60.74 | 61.09 | 00:00:00 | | 2005-04-06 | 345,000 | 61.10 | 61.62 | 60.82 | 61.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
