|
 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 | | 2007-03-05 | 3,653,300 | 57.63 | 57.67 | 55.57 | 56.56 | 00:00:00 | | 2007-03-06 | 3,637,400 | 58.00 | 58.92 | 58.00 | 58.70 | 00:00:00 | | 2007-03-07 | 3,147,400 | 58.65 | 60.38 | 58.50 | 59.06 | 00:00:00 | | 2007-03-08 | 2,673,600 | 59.60 | 60.19 | 58.63 | 59.02 | 00:00:00 | | 2007-03-09 | 2,618,300 | 59.35 | 59.55 | 57.88 | 58.65 | 00:00:00 | | 2007-03-12 | 2,346,400 | 58.65 | 59.10 | 57.95 | 58.91 | 00:00:00 | | 2007-03-13 | 6,801,700 | 58.15 | 59.39 | 56.60 | 57.51 | 00:00:00 | | 2007-03-14 | 9,643,900 | 58.00 | 58.42 | 54.59 | 56.65 | 00:00:00 | | 2007-03-15 | 4,185,700 | 56.67 | 59.98 | 56.67 | 58.43 | 00:00:00 | | 2007-03-16 | 2,448,400 | 58.61 | 58.79 | 56.86 | 57.12 | 00:00:00 | | 2007-03-19 | 1,892,900 | 57.49 | 58.14 | 57.27 | 57.44 | 00:00:00 | | 2007-03-20 | 3,613,100 | 57.66 | 60.06 | 57.42 | 58.91 | 00:00:00 | | 2007-03-21 | 4,173,200 | 59.00 | 62.29 | 58.85 | 61.50 | 00:00:00 | | 2007-03-22 | 3,394,800 | 61.92 | 61.92 | 60.04 | 60.25 | 00:00:00 | | 2007-03-23 | 2,517,400 | 60.20 | 61.32 | 59.70 | 60.41 | 00:00:00 | | 2007-03-26 | 1,591,100 | 60.30 | 60.45 | 59.15 | 59.94 | 00:00:00 | | 2007-03-27 | 2,228,300 | 59.00 | 59.84 | 58.84 | 58.96 | 00:00:00 | | 2007-03-28 | 2,975,900 | 58.80 | 58.88 | 57.67 | 58.11 | 00:00:00 | | 2007-03-29 | 3,476,300 | 58.96 | 59.11 | 58.09 | 58.32 | 00:00:00 | | 2007-03-30 | 1,876,000 | 58.39 | 59.16 | 58.30 | 58.92 | 00:00:00 | | 2007-04-02 | 2,586,200 | 58.75 | 58.76 | 56.96 | 57.67 | 00:00:00 | | 2007-04-03 | 1,847,000 | 58.10 | 58.80 | 57.95 | 58.59 | 00:00:00 | | 2007-04-04 | 1,944,400 | 58.46 | 58.51 | 57.28 | 57.58 | 00:00:00 | | 2007-04-05 | 1,933,400 | 57.60 | 57.95 | 56.99 | 57.13 | 00:00:00 | | 2007-04-09 | 2,703,900 | 57.13 | 57.40 | 56.50 | 56.65 | 00:00:00 | | 2007-04-10 | 2,106,800 | 56.90 | 57.96 | 56.77 | 57.39 | 00:00:00 | | 2007-04-11 | 3,815,200 | 56.53 | 58.21 | 56.53 | 57.13 | 00:00:00 | | 2007-04-12 | 8,211,400 | 54.80 | 57.86 | 54.30 | 56.99 | 00:00:00 | | 2007-04-13 | 3,850,600 | 57.88 | 58.84 | 56.93 | 58.48 | 00:00:00 | | 2007-04-16 | 3,856,100 | 58.80 | 59.73 | 58.11 | 58.90 | 00:00:00 | | 2007-04-17 | 4,128,100 | 59.11 | 60.80 | 58.65 | 60.55 | 00:00:00 | | 2007-04-18 | 6,567,000 | 60.55 | 62.98 | 60.30 | 62.42 | 00:00:00 | | 2007-04-19 | 3,944,900 | 62.15 | 63.30 | 61.89 | 62.59 | 00:00:00 | | 2007-04-20 | 1,879,000 | 62.74 | 63.40 | 62.64 | 63.29 | 00:00:00 | | 2007-04-23 | 2,872,400 | 63.25 | 63.36 | 61.91 | 61.96 | 00:00:00 | | 2007-04-24 | 2,253,600 | 61.85 | 62.03 | 60.61 | 61.53 | 00:00:00 | | 2007-04-25 | 2,301,400 | 61.81 | 63.29 | 61.51 | 63.05 | 00:00:00 | | 2007-04-26 | 2,894,300 | 62.85 | 64.65 | 62.56 | 64.19 | 00:00:00 | | 2007-04-27 | 1,380,000 | 64.06 | 64.07 | 63.40 | 63.59 | 00:00:00 | | 2007-04-30 | 2,243,500 | 63.35 | 63.48 | 61.46 | 61.61 | 00:00:00 | | 2007-05-01 | 1,695,600 | 61.67 | 61.83 | 60.83 | 61.64 | 00:00:00 | | 2007-05-02 | 1,327,500 | 61.68 | 62.77 | 61.29 | 62.32 | 00:00:00 | | 2007-05-03 | 1,135,400 | 62.38 | 63.25 | 62.22 | 62.74 | 00:00:00 | | 2007-05-04 | 1,054,900 | 62.75 | 63.13 | 62.19 | 62.75 | 00:00:00 | | 2007-05-07 | 681,100 | 62.71 | 63.22 | 62.57 | 62.70 | 00:00:00 | | 2007-05-08 | 1,117,100 | 62.48 | 63.02 | 62.21 | 62.88 | 00:00:00 | | 2007-05-09 | 3,439,200 | 62.84 | 64.97 | 62.64 | 64.80 | 00:00:00 | | 2007-05-10 | 2,980,900 | 65.29 | 66.01 | 64.88 | 64.89 | 00:00:00 | | 2007-05-11 | 1,583,100 | 64.89 | 66.33 | 64.89 | 65.70 | 00:00:00 | | 2007-05-14 | 1,372,600 | 65.55 | 65.82 | 65.40 | 65.52 | 00:00:00 | | 2007-05-15 | 1,867,600 | 65.63 | 66.43 | 64.96 | 65.01 | 00:00:00 | | 2007-05-16 | 1,594,800 | 64.98 | 65.79 | 64.92 | 65.67 | 00:00:00 | | 2007-05-17 | 1,306,500 | 65.53 | 66.29 | 65.08 | 65.75 | 00:00:00 | | 2007-05-18 | 1,276,600 | 65.75 | 66.25 | 65.39 | 66.04 | 00:00:00 | | 2007-05-21 | 2,007,200 | 65.85 | 66.39 | 65.71 | 66.30 | 00:00:00 | | 2007-05-22 | 1,040,500 | 66.52 | 66.54 | 65.57 | 66.12 | 00:00:00 | | 2007-05-23 | 1,503,600 | 66.11 | 67.05 | 65.73 | 66.53 | 00:00:00 | | 2007-05-24 | 1,352,200 | 66.45 | 66.98 | 65.15 | 65.20 | 00:00:00 | | 2007-05-25 | 560,800 | 65.34 | 65.84 | 65.10 | 65.71 | 00:00:00 | | 2007-05-29 | 579,900 | 65.71 | 66.12 | 65.56 | 66.05 | 00:00:00 | | 2007-05-30 | 1,956,100 | 65.26 | 65.88 | 65.12 | 65.75 | 00:00:00 | | 2007-05-31 | 1,369,400 | 66.00 | 66.50 | 64.74 | 65.00 | 00:00:00 | | 2007-06-01 | 1,651,000 | 65.00 | 65.36 | 64.03 | 65.15 | 00:00:00 | | 2007-06-04 | 1,612,400 | 65.15 | 65.87 | 65.04 | 65.25 | 00:00:00 | | 2007-06-05 | 1,509,800 | 65.02 | 65.21 | 64.39 | 64.72 | 00:00:00 | | 2007-06-06 | 1,325,800 | 64.60 | 64.60 | 63.31 | 64.34 | 00:00:00 | | 2007-06-07 | 2,864,800 | 64.50 | 64.84 | 61.92 | 61.92 | 00:00:00 | | 2007-06-08 | 2,084,200 | 62.10 | 62.81 | 61.10 | 62.65 | 00:00:00 | | 2007-06-11 | 1,370,800 | 62.60 | 63.44 | 62.41 | 63.08 | 00:00:00 | | 2007-06-12 | 1,857,000 | 62.50 | 62.94 | 61.55 | 61.61 | 00:00:00 | | 2007-06-13 | 3,629,000 | 61.85 | 61.85 | 59.90 | 61.11 | 00:00:00 | | 2007-06-14 | 1,683,600 | 61.00 | 62.08 | 60.75 | 61.85 | 00:00:00 | | 2007-06-15 | 1,820,200 | 62.04 | 62.63 | 61.65 | 61.91 | 00:00:00 | | 2007-06-18 | 876,700 | 62.00 | 62.16 | 61.70 | 61.79 | 00:00:00 | | 2007-06-19 | 979,600 | 61.63 | 61.91 | 61.32 | 61.61 | 00:00:00 | | 2007-06-20 | 3,551,300 | 61.72 | 61.80 | 59.54 | 59.77 | 00:00:00 | | 2007-06-21 | 2,378,500 | 59.37 | 60.57 | 58.99 | 60.33 | 00:00:00 | | 2007-06-22 | 2,657,200 | 60.24 | 60.36 | 59.35 | 59.45 | 00:00:00 | | 2007-06-25 | 3,377,200 | 59.55 | 59.68 | 57.85 | 58.65 | 00:00:00 | | 2007-06-26 | 2,456,400 | 59.37 | 59.37 | 57.94 | 58.00 | 00:00:00 | | 2007-06-27 | 2,587,900 | 57.71 | 57.99 | 56.78 | 57.90 | 00:00:00 | | 2007-06-28 | 1,487,500 | 57.79 | 58.39 | 57.56 | 57.83 | 00:00:00 | | 2007-06-29 | 2,817,600 | 57.35 | 57.35 | 56.42 | 56.86 | 00:00:00 | | 2007-07-02 | 1,392,800 | 57.30 | 57.60 | 56.90 | 57.29 | 00:00:00 | | 2007-07-03 | 1,268,200 | 57.07 | 57.29 | 56.16 | 56.40 | 00:00:00 | | 2007-07-05 | 1,984,100 | 55.56 | 56.68 | 55.56 | 56.03 | 00:00:00 | | 2007-07-06 | 2,454,200 | 56.08 | 57.79 | 55.85 | 57.79 | 00:00:00 | | 2007-07-09 | 2,168,100 | 57.95 | 58.46 | 57.52 | 57.95 | 00:00:00 | | 2007-07-10 | 3,175,400 | 57.31 | 57.45 | 55.81 | 56.01 | 00:00:00 | | 2007-07-11 | 2,580,500 | 56.86 | 56.86 | 55.58 | 56.46 | 00:00:00 | | 2007-07-12 | 2,057,900 | 56.58 | 57.14 | 56.33 | 57.03 | 00:00:00 | | 2007-07-13 | 1,939,400 | 57.04 | 57.28 | 56.62 | 56.98 | 00:00:00 | | 2007-07-16 | 1,071,200 | 56.75 | 57.00 | 56.60 | 56.75 | 00:00:00 | | 2007-07-17 | 2,298,000 | 56.70 | 56.79 | 56.30 | 56.61 | 00:00:00 | | 2007-07-18 | 3,752,800 | 54.69 | 56.76 | 54.69 | 56.00 | 00:00:00 | | 2007-07-19 | 4,828,100 | 54.75 | 56.78 | 54.10 | 55.81 | 00:00:00 | | 2007-07-20 | 6,326,600 | 55.80 | 55.88 | 52.34 | 53.49 | 00:00:00 | | 2007-07-23 | 4,475,700 | 53.59 | 53.83 | 52.14 | 52.59 | 00:00:00 | | 2007-07-24 | 5,814,600 | 51.96 | 52.19 | 48.46 | 49.27 | 00:00:00 | | 2007-07-25 | 7,820,600 | 48.00 | 49.94 | 47.83 | 49.83 | 00:00:00 | | 2007-07-26 | 8,159,400 | 48.15 | 49.37 | 46.50 | 48.00 | 00:00:00 | | 2007-07-27 | 5,803,300 | 47.95 | 48.40 | 46.46 | 46.49 | 00:00:00 | | 2007-07-30 | 6,037,100 | 46.45 | 46.56 | 43.46 | 45.44 | 00:00:00 | | 2007-07-31 | 16,003,400 | 40.61 | 42.75 | 37.06 | 38.66 | 00:00:00 | | 2007-08-01 | 21,290,000 | 38.07 | 38.50 | 21.00 | 34.76 | 00:00:00 | | 2007-08-02 | 13,208,200 | 32.26 | 38.67 | 31.85 | 35.48 | 00:00:00 | | 2007-08-03 | 9,810,600 | 34.66 | 36.06 | 33.27 | 33.85 | 00:00:00 | | 2007-08-06 | 13,388,500 | 33.75 | 35.55 | 28.93 | 33.28 | 00:00:00 | | 2007-08-07 | 6,525,200 | 33.18 | 36.59 | 33.12 | 34.84 | 00:00:00 | | 2007-08-08 | 12,481,200 | 36.45 | 41.93 | 36.14 | 40.90 | 00:00:00 | | 2007-08-09 | 12,894,500 | 38.75 | 45.00 | 37.23 | 41.79 | 00:00:00 | | 2007-08-10 | 8,948,100 | 40.00 | 40.00 | 33.48 | 36.21 | 00:00:00 | | 2007-08-13 | 4,731,900 | 37.25 | 38.74 | 34.78 | 34.98 | 00:00:00 | | 2007-08-14 | 3,657,500 | 34.98 | 37.21 | 33.95 | 34.21 | 00:00:00 | | 2007-08-15 | 4,580,800 | 34.21 | 34.81 | 32.91 | 33.17 | 00:00:00 | | 2007-08-16 | 6,013,600 | 32.10 | 35.29 | 30.25 | 35.07 | 00:00:00 | | 2007-08-17 | 4,742,800 | 38.65 | 41.00 | 34.70 | 36.64 | 00:00:00 | | 2007-08-20 | 2,991,600 | 35.70 | 37.07 | 34.90 | 35.64 | 00:00:00 | | 2007-08-21 | 2,144,900 | 36.10 | 37.13 | 35.35 | 36.44 | 00:00:00 | | 2007-08-22 | 2,761,900 | 37.00 | 38.73 | 34.45 | 37.32 | 00:00:00 | | 2007-08-23 | 2,505,600 | 38.48 | 38.50 | 36.54 | 36.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
