|
 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 | | 2005-04-06 | 345,000 | 61.10 | 61.62 | 60.82 | 61.22 | 00:00:00 | | 2005-04-07 | 269,900 | 61.32 | 61.99 | 61.05 | 61.89 | 00:00:00 | | 2005-04-08 | 567,800 | 61.89 | 62.30 | 61.71 | 62.00 | 00:00:00 | | 2005-04-11 | 480,500 | 62.00 | 62.26 | 61.65 | 62.12 | 00:00:00 | | 2005-04-12 | 778,200 | 61.98 | 62.95 | 61.81 | 62.55 | 00:00:00 | | 2005-04-13 | 727,000 | 62.40 | 62.80 | 61.12 | 61.68 | 00:00:00 | | 2005-04-14 | 1,652,600 | 63.60 | 63.60 | 60.43 | 60.80 | 00:00:00 | | 2005-04-15 | 1,686,800 | 60.80 | 60.80 | 58.61 | 58.61 | 00:00:00 | | 2005-04-18 | 1,603,900 | 58.80 | 59.15 | 57.83 | 58.40 | 00:00:00 | | 2005-04-19 | 949,400 | 58.40 | 59.40 | 58.38 | 58.97 | 00:00:00 | | 2005-04-20 | 1,516,800 | 58.80 | 58.97 | 57.62 | 57.70 | 00:00:00 | | 2005-04-21 | 1,274,700 | 58.20 | 58.46 | 57.70 | 58.05 | 00:00:00 | | 2005-04-22 | 887,600 | 57.80 | 58.17 | 57.25 | 57.54 | 00:00:00 | | 2005-04-25 | 982,300 | 57.55 | 57.88 | 57.11 | 57.36 | 00:00:00 | | 2005-04-26 | 707,100 | 57.38 | 58.53 | 57.36 | 57.49 | 00:00:00 | | 2005-04-27 | 833,200 | 57.49 | 59.15 | 56.93 | 58.21 | 00:00:00 | | 2005-04-28 | 795,100 | 58.05 | 58.85 | 57.70 | 58.38 | 00:00:00 | | 2005-04-29 | 790,700 | 58.48 | 59.12 | 57.40 | 59.00 | 00:00:00 | | 2005-05-02 | 873,200 | 59.10 | 60.60 | 59.07 | 59.70 | 00:00:00 | | 2005-05-03 | 622,700 | 60.10 | 60.50 | 59.45 | 59.68 | 00:00:00 | | 2005-05-04 | 407,800 | 59.93 | 60.88 | 59.79 | 60.78 | 00:00:00 | | 2005-05-05 | 571,300 | 60.91 | 61.12 | 59.58 | 60.08 | 00:00:00 | | 2005-05-06 | 407,500 | 60.24 | 60.58 | 59.90 | 60.08 | 00:00:00 | | 2005-05-09 | 647,700 | 60.00 | 60.93 | 59.95 | 60.90 | 00:00:00 | | 2005-05-10 | 559,500 | 60.66 | 61.10 | 60.18 | 60.46 | 00:00:00 | | 2005-05-11 | 342,000 | 60.43 | 61.03 | 59.95 | 60.86 | 00:00:00 | | 2005-05-12 | 551,100 | 60.70 | 61.00 | 60.26 | 60.30 | 00:00:00 | | 2005-05-13 | 795,800 | 60.29 | 60.29 | 58.26 | 58.91 | 00:00:00 | | 2005-05-16 | 665,200 | 58.98 | 59.66 | 58.82 | 59.40 | 00:00:00 | | 2005-05-17 | 1,039,200 | 59.38 | 59.88 | 59.05 | 59.55 | 00:00:00 | | 2005-05-18 | 678,200 | 59.92 | 60.55 | 59.73 | 60.07 | 00:00:00 | | 2005-05-19 | 584,600 | 60.06 | 60.15 | 59.61 | 59.98 | 00:00:00 | | 2005-05-20 | 563,000 | 60.20 | 60.48 | 59.80 | 60.05 | 00:00:00 | | 2005-05-23 | 481,500 | 60.36 | 61.19 | 60.18 | 61.07 | 00:00:00 | | 2005-05-24 | 466,700 | 60.95 | 60.97 | 60.35 | 60.60 | 00:00:00 | | 2005-05-25 | 434,000 | 60.45 | 60.51 | 59.75 | 59.89 | 00:00:00 | | 2005-05-26 | 772,100 | 59.87 | 61.11 | 59.73 | 60.87 | 00:00:00 | | 2005-05-27 | 481,300 | 60.84 | 61.25 | 60.59 | 60.88 | 00:00:00 | | 2005-05-31 | 651,700 | 60.75 | 61.55 | 60.46 | 61.34 | 00:00:00 | | 2005-06-01 | 774,000 | 61.01 | 61.32 | 60.06 | 60.82 | 00:00:00 | | 2005-06-02 | 629,700 | 60.77 | 60.82 | 60.08 | 60.57 | 00:00:00 | | 2005-06-03 | 665,900 | 60.42 | 60.70 | 59.77 | 60.40 | 00:00:00 | | 2005-06-06 | 529,700 | 60.34 | 61.10 | 59.85 | 61.00 | 00:00:00 | | 2005-06-07 | 598,800 | 60.99 | 61.63 | 60.82 | 61.36 | 00:00:00 | | 2005-06-08 | 519,100 | 61.55 | 61.63 | 61.15 | 61.45 | 00:00:00 | | 2005-06-09 | 311,100 | 61.35 | 61.61 | 61.04 | 61.48 | 00:00:00 | | 2005-06-10 | 577,200 | 61.30 | 62.22 | 61.30 | 62.16 | 00:00:00 | | 2005-06-13 | 386,900 | 62.10 | 62.64 | 61.91 | 62.15 | 00:00:00 | | 2005-06-14 | 772,300 | 62.05 | 63.57 | 61.92 | 63.40 | 00:00:00 | | 2005-06-15 | 826,500 | 63.59 | 64.04 | 62.90 | 63.75 | 00:00:00 | | 2005-06-16 | 765,800 | 63.68 | 64.40 | 63.18 | 63.55 | 00:00:00 | | 2005-06-17 | 672,000 | 63.65 | 63.83 | 62.81 | 63.33 | 00:00:00 | | 2005-06-20 | 290,000 | 63.13 | 63.39 | 62.93 | 63.23 | 00:00:00 | | 2005-06-21 | 1,548,600 | 63.47 | 65.98 | 63.32 | 65.79 | 00:00:00 | | 2005-06-22 | 768,300 | 65.90 | 66.48 | 65.33 | 66.09 | 00:00:00 | | 2005-06-23 | 602,600 | 66.14 | 66.44 | 65.00 | 65.17 | 00:00:00 | | 2005-06-24 | 550,300 | 64.95 | 65.11 | 64.23 | 64.23 | 00:00:00 | | 2005-06-27 | 526,500 | 64.23 | 64.63 | 63.81 | 64.55 | 00:00:00 | | 2005-06-28 | 482,700 | 64.80 | 65.71 | 64.60 | 65.33 | 00:00:00 | | 2005-06-29 | 570,100 | 65.41 | 65.50 | 64.30 | 64.67 | 00:00:00 | | 2005-06-30 | 478,000 | 64.80 | 65.42 | 64.64 | 65.22 | 00:00:00 | | 2005-07-01 | 494,000 | 65.86 | 66.11 | 64.66 | 65.11 | 00:00:00 | | 2005-07-05 | 694,300 | 64.99 | 65.57 | 64.82 | 64.90 | 00:00:00 | | 2005-07-06 | 649,600 | 64.87 | 65.47 | 64.74 | 64.79 | 00:00:00 | | 2005-07-07 | 451,300 | 64.39 | 65.06 | 63.97 | 64.95 | 00:00:00 | | 2005-07-08 | 536,100 | 64.95 | 65.35 | 64.84 | 64.99 | 00:00:00 | | 2005-07-11 | 526,500 | 65.35 | 65.69 | 65.13 | 65.20 | 00:00:00 | | 2005-07-12 | 440,000 | 65.13 | 65.32 | 64.85 | 65.15 | 00:00:00 | | 2005-07-13 | 705,900 | 64.80 | 65.27 | 64.61 | 65.07 | 00:00:00 | | 2005-07-14 | 2,480,700 | 67.90 | 69.49 | 67.00 | 69.23 | 00:00:00 | | 2005-07-15 | 686,300 | 68.90 | 69.15 | 67.96 | 68.78 | 00:00:00 | | 2005-07-18 | 652,000 | 69.00 | 69.78 | 68.64 | 69.03 | 00:00:00 | | 2005-07-19 | 532,100 | 69.20 | 69.77 | 68.61 | 69.41 | 00:00:00 | | 2005-07-20 | 452,700 | 69.43 | 69.61 | 68.83 | 69.05 | 00:00:00 | | 2005-07-21 | 401,700 | 68.95 | 69.81 | 68.41 | 68.91 | 00:00:00 | | 2005-07-22 | 395,400 | 68.95 | 69.11 | 68.55 | 68.77 | 00:00:00 | | 2005-07-25 | 513,700 | 68.75 | 69.10 | 68.14 | 68.26 | 00:00:00 | | 2005-07-26 | 262,500 | 68.67 | 68.85 | 68.25 | 68.79 | 00:00:00 | | 2005-07-27 | 333,100 | 69.00 | 69.00 | 68.14 | 68.30 | 00:00:00 | | 2005-07-28 | 565,100 | 68.30 | 68.95 | 68.11 | 68.90 | 00:00:00 | | 2005-07-29 | 502,200 | 68.84 | 69.00 | 68.55 | 68.58 | 00:00:00 | | 2005-08-01 | 540,000 | 68.52 | 68.75 | 67.41 | 67.81 | 00:00:00 | | 2005-08-02 | 481,500 | 67.86 | 67.86 | 67.06 | 67.51 | 00:00:00 | | 2005-08-03 | 527,900 | 67.40 | 67.53 | 66.90 | 67.37 | 00:00:00 | | 2005-08-04 | 253,100 | 67.25 | 67.30 | 66.56 | 66.76 | 00:00:00 | | 2005-08-05 | 481,800 | 66.60 | 66.61 | 65.81 | 66.35 | 00:00:00 | | 2005-08-08 | 706,000 | 66.35 | 67.01 | 66.31 | 67.01 | 00:00:00 | | 2005-08-09 | 488,700 | 67.02 | 67.28 | 66.69 | 67.02 | 00:00:00 | | 2005-08-10 | 730,900 | 67.12 | 67.86 | 67.12 | 67.86 | 00:00:00 | | 2005-08-11 | 1,495,800 | 68.25 | 70.02 | 68.25 | 69.12 | 00:00:00 | | 2005-08-12 | 481,300 | 69.18 | 69.18 | 68.42 | 68.74 | 00:00:00 | | 2005-08-15 | 326,100 | 68.87 | 69.05 | 68.48 | 69.00 | 00:00:00 | | 2005-08-16 | 552,700 | 68.92 | 69.09 | 68.14 | 68.26 | 00:00:00 | | 2005-08-17 | 796,800 | 68.05 | 68.09 | 67.12 | 67.14 | 00:00:00 | | 2005-08-18 | 1,236,700 | 66.57 | 66.70 | 65.25 | 66.11 | 00:00:00 | | 2005-08-19 | 623,700 | 66.64 | 67.27 | 66.46 | 66.67 | 00:00:00 | | 2005-08-22 | 909,100 | 66.66 | 67.18 | 65.32 | 65.70 | 00:00:00 | | 2005-08-23 | 628,400 | 65.76 | 65.84 | 65.33 | 65.50 | 00:00:00 | | 2005-08-24 | 573,700 | 65.50 | 65.74 | 65.10 | 65.53 | 00:00:00 | | 2005-08-25 | 1,099,900 | 65.37 | 65.39 | 64.31 | 64.70 | 00:00:00 | | 2005-08-26 | 1,140,700 | 64.18 | 64.30 | 62.87 | 63.43 | 00:00:00 | | 2005-08-29 | 851,100 | 62.37 | 64.13 | 62.05 | 64.01 | 00:00:00 | | 2005-08-30 | 686,500 | 63.87 | 64.10 | 63.15 | 63.48 | 00:00:00 | | 2005-08-31 | 1,296,400 | 63.43 | 63.43 | 61.81 | 62.43 | 00:00:00 | | 2005-09-01 | 1,283,300 | 62.58 | 62.58 | 61.52 | 62.05 | 00:00:00 | | 2005-09-02 | 579,500 | 62.36 | 62.40 | 61.55 | 61.82 | 00:00:00 | | 2005-09-06 | 881,400 | 62.21 | 62.88 | 61.87 | 62.84 | 00:00:00 | | 2005-09-07 | 547,100 | 62.70 | 62.96 | 62.15 | 62.81 | 00:00:00 | | 2005-09-08 | 663,700 | 62.58 | 62.70 | 61.60 | 61.78 | 00:00:00 | | 2005-09-09 | 783,600 | 61.94 | 62.65 | 61.89 | 62.30 | 00:00:00 | | 2005-09-12 | 674,400 | 62.20 | 63.42 | 61.98 | 63.36 | 00:00:00 | | 2005-09-13 | 691,300 | 63.35 | 63.70 | 63.16 | 63.50 | 00:00:00 | | 2005-09-14 | 602,400 | 63.39 | 63.39 | 62.62 | 62.69 | 00:00:00 | | 2005-09-15 | 346,500 | 62.63 | 63.00 | 62.44 | 62.88 | 00:00:00 | | 2005-09-16 | 676,300 | 63.36 | 64.63 | 63.17 | 64.54 | 00:00:00 | | 2005-09-19 | 572,600 | 64.30 | 64.30 | 63.12 | 63.65 | 00:00:00 | | 2005-09-20 | 427,600 | 63.72 | 64.20 | 62.64 | 63.03 | 00:00:00 | | 2005-09-21 | 603,800 | 62.80 | 62.87 | 61.60 | 61.64 | 00:00:00 | | 2005-09-22 | 480,300 | 61.39 | 62.13 | 60.56 | 61.91 | 00:00:00 | | 2005-09-23 | 578,700 | 61.98 | 62.81 | 61.10 | 62.52 | 00:00:00 | | 2005-09-26 | 577,100 | 62.72 | 63.57 | 62.02 | 62.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
