|
 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 | | 2006-09-08 | 955,200 | 57.94 | 58.47 | 57.51 | 58.30 | 00:00:00 | | 2006-09-11 | 1,132,800 | 57.97 | 59.51 | 57.97 | 59.44 | 00:00:00 | | 2006-09-12 | 1,251,000 | 59.66 | 61.15 | 59.49 | 61.01 | 00:00:00 | | 2006-09-13 | 1,226,900 | 61.42 | 62.15 | 60.91 | 62.03 | 00:00:00 | | 2006-09-14 | 1,089,700 | 61.75 | 61.97 | 61.13 | 61.89 | 00:00:00 | | 2006-09-15 | 1,168,500 | 62.23 | 62.23 | 61.65 | 61.99 | 00:00:00 | | 2006-09-18 | 596,700 | 62.20 | 62.37 | 61.55 | 61.90 | 00:00:00 | | 2006-09-19 | 1,074,700 | 61.86 | 61.86 | 60.53 | 61.02 | 00:00:00 | | 2006-09-20 | 1,015,000 | 61.41 | 61.63 | 61.08 | 61.19 | 00:00:00 | | 2006-09-21 | 2,329,600 | 61.02 | 61.34 | 60.39 | 60.62 | 00:00:00 | | 2006-09-22 | 830,000 | 60.65 | 60.80 | 59.76 | 60.07 | 00:00:00 | | 2006-09-25 | 1,017,500 | 60.15 | 60.25 | 59.44 | 60.16 | 00:00:00 | | 2006-09-26 | 1,278,000 | 60.15 | 60.41 | 59.52 | 60.07 | 00:00:00 | | 2006-09-27 | 901,800 | 60.13 | 60.69 | 59.58 | 59.90 | 00:00:00 | | 2006-09-28 | 664,300 | 60.01 | 60.23 | 59.85 | 60.11 | 00:00:00 | | 2006-09-29 | 795,900 | 60.27 | 60.41 | 59.77 | 59.97 | 00:00:00 | | 2006-10-02 | 519,500 | 60.17 | 60.47 | 59.41 | 59.64 | 00:00:00 | | 2006-10-03 | 1,108,800 | 59.69 | 60.44 | 59.67 | 59.78 | 00:00:00 | | 2006-10-04 | 786,000 | 59.56 | 61.28 | 59.56 | 61.26 | 00:00:00 | | 2006-10-05 | 758,400 | 61.16 | 61.43 | 60.76 | 60.98 | 00:00:00 | | 2006-10-06 | 437,600 | 60.92 | 61.20 | 60.28 | 60.64 | 00:00:00 | | 2006-10-09 | 514,500 | 60.55 | 61.43 | 60.31 | 61.33 | 00:00:00 | | 2006-10-10 | 1,982,300 | 61.77 | 62.44 | 61.76 | 62.29 | 00:00:00 | | 2006-10-11 | 1,113,200 | 62.07 | 62.19 | 61.00 | 61.53 | 00:00:00 | | 2006-10-12 | 2,188,800 | 60.57 | 61.20 | 59.25 | 60.05 | 00:00:00 | | 2006-10-13 | 771,700 | 60.16 | 60.43 | 59.65 | 60.28 | 00:00:00 | | 2006-10-16 | 609,400 | 60.29 | 60.71 | 60.28 | 60.32 | 00:00:00 | | 2006-10-17 | 716,800 | 60.07 | 60.50 | 59.94 | 60.16 | 00:00:00 | | 2006-10-18 | 903,000 | 60.55 | 61.13 | 60.31 | 61.01 | 00:00:00 | | 2006-10-19 | 1,870,000 | 59.75 | 59.92 | 58.57 | 59.15 | 00:00:00 | | 2006-10-20 | 1,017,800 | 59.20 | 59.24 | 58.00 | 58.19 | 00:00:00 | | 2006-10-23 | 811,600 | 58.26 | 59.11 | 58.26 | 58.68 | 00:00:00 | | 2006-10-24 | 682,700 | 58.69 | 58.80 | 58.19 | 58.23 | 00:00:00 | | 2006-10-25 | 706,200 | 58.13 | 58.96 | 58.13 | 58.74 | 00:00:00 | | 2006-10-26 | 348,700 | 59.01 | 59.50 | 58.70 | 59.47 | 00:00:00 | | 2006-10-27 | 751,700 | 59.47 | 60.02 | 59.04 | 59.26 | 00:00:00 | | 2006-10-30 | 330,600 | 59.36 | 59.60 | 59.06 | 59.45 | 00:00:00 | | 2006-10-31 | 889,400 | 59.63 | 59.87 | 58.67 | 58.76 | 00:00:00 | | 2006-11-01 | 815,400 | 59.00 | 59.07 | 58.04 | 58.04 | 00:00:00 | | 2006-11-02 | 556,300 | 58.00 | 58.37 | 57.85 | 58.33 | 00:00:00 | | 2006-11-03 | 550,100 | 58.76 | 58.91 | 57.64 | 58.12 | 00:00:00 | | 2006-11-06 | 634,900 | 58.24 | 58.68 | 57.99 | 58.50 | 00:00:00 | | 2006-11-07 | 578,700 | 58.45 | 59.32 | 58.30 | 58.87 | 00:00:00 | | 2006-11-08 | 620,000 | 58.40 | 58.66 | 58.14 | 58.45 | 00:00:00 | | 2006-11-09 | 486,400 | 58.54 | 58.73 | 58.21 | 58.31 | 00:00:00 | | 2006-11-10 | 679,000 | 58.50 | 59.46 | 58.28 | 59.31 | 00:00:00 | | 2006-11-13 | 511,000 | 59.50 | 59.84 | 59.13 | 59.37 | 00:00:00 | | 2006-11-14 | 783,800 | 59.47 | 60.20 | 59.19 | 59.86 | 00:00:00 | | 2006-11-15 | 616,400 | 60.16 | 60.70 | 60.02 | 60.50 | 00:00:00 | | 2006-11-16 | 722,200 | 60.90 | 61.63 | 60.77 | 61.51 | 00:00:00 | | 2006-11-17 | 566,000 | 61.12 | 61.48 | 60.83 | 61.07 | 00:00:00 | | 2006-11-20 | 902,700 | 60.58 | 60.83 | 59.85 | 59.98 | 00:00:00 | | 2006-11-21 | 420,100 | 60.00 | 60.25 | 59.63 | 59.64 | 00:00:00 | | 2006-11-22 | 715,300 | 59.50 | 59.87 | 58.90 | 59.28 | 00:00:00 | | 2006-11-24 | 256,000 | 58.67 | 59.21 | 58.58 | 58.95 | 00:00:00 | | 2006-11-27 | 2,096,000 | 58.62 | 58.67 | 56.24 | 56.31 | 00:00:00 | | 2006-11-28 | 1,586,100 | 56.26 | 58.14 | 56.22 | 57.62 | 00:00:00 | | 2006-11-29 | 1,040,400 | 57.62 | 58.68 | 57.43 | 57.55 | 00:00:00 | | 2006-11-30 | 1,087,800 | 57.67 | 58.23 | 57.56 | 57.96 | 00:00:00 | | 2006-12-01 | 1,214,800 | 58.28 | 58.28 | 57.45 | 57.86 | 00:00:00 | | 2006-12-04 | 1,130,200 | 58.11 | 59.17 | 58.00 | 58.94 | 00:00:00 | | 2006-12-05 | 569,900 | 59.00 | 59.05 | 58.57 | 58.84 | 00:00:00 | | 2006-12-06 | 963,600 | 58.75 | 59.05 | 58.51 | 58.66 | 00:00:00 | | 2006-12-07 | 4,535,100 | 58.67 | 62.22 | 58.67 | 61.87 | 00:00:00 | | 2006-12-08 | 2,359,800 | 61.75 | 62.21 | 60.92 | 60.92 | 00:00:00 | | 2006-12-11 | 1,192,700 | 60.87 | 60.87 | 60.01 | 60.13 | 00:00:00 | | 2006-12-12 | 688,100 | 60.23 | 60.77 | 60.01 | 60.54 | 00:00:00 | | 2006-12-13 | 754,800 | 60.71 | 61.11 | 60.52 | 60.59 | 00:00:00 | | 2006-12-14 | 945,400 | 60.59 | 62.13 | 60.46 | 61.80 | 00:00:00 | | 2006-12-15 | 964,200 | 62.12 | 62.28 | 61.86 | 62.13 | 00:00:00 | | 2006-12-18 | 601,200 | 61.93 | 61.99 | 61.45 | 61.68 | 00:00:00 | | 2006-12-19 | 719,600 | 61.53 | 62.12 | 61.29 | 61.84 | 00:00:00 | | 2006-12-20 | 559,100 | 61.92 | 62.71 | 61.63 | 62.56 | 00:00:00 | | 2006-12-21 | 623,500 | 62.31 | 62.35 | 61.67 | 61.88 | 00:00:00 | | 2006-12-22 | 331,600 | 62.20 | 62.34 | 61.77 | 61.87 | 00:00:00 | | 2006-12-26 | 262,300 | 61.92 | 62.66 | 61.92 | 62.57 | 00:00:00 | | 2006-12-27 | 556,300 | 62.92 | 63.45 | 62.79 | 63.45 | 00:00:00 | | 2006-12-28 | 431,400 | 63.34 | 63.50 | 62.94 | 62.99 | 00:00:00 | | 2006-12-29 | 355,200 | 63.20 | 63.20 | 62.45 | 62.54 | 00:00:00 | | 2007-01-03 | 712,400 | 63.32 | 63.69 | 62.75 | 63.46 | 00:00:00 | | 2007-01-04 | 965,500 | 63.46 | 63.83 | 62.65 | 63.70 | 00:00:00 | | 2007-01-05 | 1,110,100 | 63.30 | 63.63 | 63.03 | 63.28 | 00:00:00 | | 2007-01-08 | 958,100 | 63.08 | 63.09 | 62.06 | 62.88 | 00:00:00 | | 2007-01-09 | 910,100 | 62.80 | 63.00 | 61.21 | 62.41 | 00:00:00 | | 2007-01-10 | 2,045,400 | 62.16 | 62.41 | 60.65 | 61.59 | 00:00:00 | | 2007-01-11 | 2,096,300 | 60.00 | 62.80 | 58.55 | 61.25 | 00:00:00 | | 2007-01-12 | 1,172,200 | 61.41 | 62.18 | 60.73 | 62.07 | 00:00:00 | | 2007-01-16 | 931,100 | 61.92 | 62.33 | 61.63 | 61.86 | 00:00:00 | | 2007-01-17 | 781,300 | 62.05 | 62.31 | 61.56 | 61.76 | 00:00:00 | | 2007-01-18 | 683,300 | 61.76 | 62.32 | 61.52 | 61.72 | 00:00:00 | | 2007-01-19 | 870,600 | 62.10 | 62.35 | 61.68 | 61.98 | 00:00:00 | | 2007-01-22 | 981,700 | 61.97 | 62.10 | 61.35 | 61.44 | 00:00:00 | | 2007-01-23 | 1,275,200 | 61.05 | 61.37 | 60.88 | 61.23 | 00:00:00 | | 2007-01-24 | 1,049,900 | 61.46 | 62.37 | 61.35 | 62.23 | 00:00:00 | | 2007-01-25 | 1,048,700 | 61.66 | 62.39 | 60.71 | 60.87 | 00:00:00 | | 2007-01-26 | 1,011,800 | 61.09 | 61.34 | 60.56 | 61.09 | 00:00:00 | | 2007-01-29 | 919,000 | 60.79 | 60.96 | 60.40 | 60.73 | 00:00:00 | | 2007-01-30 | 574,700 | 60.76 | 61.58 | 60.76 | 61.38 | 00:00:00 | | 2007-01-31 | 1,077,900 | 61.37 | 61.80 | 60.86 | 61.72 | 00:00:00 | | 2007-02-01 | 917,400 | 61.72 | 62.49 | 61.37 | 62.44 | 00:00:00 | | 2007-02-02 | 1,496,600 | 62.67 | 63.60 | 62.35 | 63.45 | 00:00:00 | | 2007-02-05 | 723,700 | 63.45 | 63.57 | 62.73 | 62.93 | 00:00:00 | | 2007-02-06 | 6,974,200 | 68.50 | 70.10 | 68.48 | 70.09 | 00:00:00 | | 2007-02-07 | 2,226,400 | 69.90 | 69.99 | 68.67 | 68.84 | 00:00:00 | | 2007-02-08 | 3,417,100 | 68.43 | 68.43 | 65.55 | 66.76 | 00:00:00 | | 2007-02-09 | 2,475,300 | 66.68 | 67.15 | 64.93 | 65.54 | 00:00:00 | | 2007-02-12 | 2,233,700 | 65.53 | 65.73 | 63.63 | 64.20 | 00:00:00 | | 2007-02-13 | 2,197,500 | 64.50 | 65.32 | 64.16 | 65.24 | 00:00:00 | | 2007-02-14 | 2,686,800 | 65.24 | 67.41 | 65.13 | 66.16 | 00:00:00 | | 2007-02-15 | 1,406,100 | 66.04 | 66.38 | 65.37 | 65.97 | 00:00:00 | | 2007-02-16 | 859,100 | 65.60 | 66.01 | 65.40 | 65.59 | 00:00:00 | | 2007-02-20 | 1,303,900 | 65.65 | 66.70 | 65.15 | 66.25 | 00:00:00 | | 2007-02-21 | 1,629,100 | 65.85 | 66.26 | 65.12 | 65.79 | 00:00:00 | | 2007-02-22 | 1,365,600 | 65.77 | 66.22 | 64.21 | 64.50 | 00:00:00 | | 2007-02-23 | 2,301,000 | 64.58 | 64.62 | 62.24 | 63.53 | 00:00:00 | | 2007-02-26 | 1,698,600 | 63.83 | 63.85 | 62.03 | 62.83 | 00:00:00 | | 2007-02-27 | 3,230,400 | 59.55 | 62.60 | 59.55 | 60.60 | 00:00:00 | | 2007-02-28 | 2,846,300 | 60.60 | 60.96 | 59.87 | 60.35 | 00:00:00 | | 2007-03-01 | 4,371,000 | 60.00 | 60.40 | 57.72 | 59.27 | 00:00:00 | | 2007-03-02 | 4,363,900 | 58.95 | 58.98 | 57.18 | 57.63 | 00:00:00 | | 2007-03-05 | 3,653,300 | 57.63 | 57.67 | 55.57 | 56.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
