|
 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 | | 2007-08-23 | 2,505,600 | 38.48 | 38.50 | 36.54 | 36.82 | 00:00:00 | | 2007-08-24 | 2,093,300 | 36.75 | 36.85 | 35.16 | 36.51 | 00:00:00 | | 2007-08-27 | 2,373,700 | 36.31 | 36.75 | 34.58 | 34.91 | 00:00:00 | | 2007-08-28 | 3,967,400 | 34.35 | 34.80 | 32.20 | 32.29 | 00:00:00 | | 2007-08-29 | 3,829,700 | 32.54 | 33.15 | 30.55 | 31.58 | 00:00:00 | | 2007-08-30 | 5,030,200 | 31.57 | 31.57 | 29.94 | 29.99 | 00:00:00 | | 2007-08-31 | 5,573,600 | 32.99 | 32.99 | 29.99 | 30.16 | 00:00:00 | | 2007-09-04 | 3,688,400 | 30.00 | 30.57 | 29.75 | 30.34 | 00:00:00 | | 2007-09-05 | 8,068,800 | 32.00 | 32.43 | 29.47 | 30.05 | 00:00:00 | | 2007-09-06 | 5,365,400 | 30.12 | 30.50 | 28.05 | 29.18 | 00:00:00 | | 2007-09-07 | 3,975,700 | 28.58 | 28.82 | 28.00 | 28.05 | 00:00:00 | | 2007-09-10 | 2,778,900 | 28.18 | 28.67 | 27.36 | 27.52 | 00:00:00 | | 2007-09-11 | 2,553,700 | 27.52 | 28.28 | 27.51 | 27.96 | 00:00:00 | | 2007-09-12 | 4,088,300 | 28.04 | 30.07 | 27.68 | 28.93 | 00:00:00 | | 2007-09-13 | 5,274,700 | 29.19 | 30.84 | 29.07 | 30.50 | 00:00:00 | | 2007-09-14 | 2,233,300 | 30.05 | 30.67 | 29.76 | 30.38 | 00:00:00 | | 2007-09-17 | 2,737,100 | 30.07 | 30.83 | 29.80 | 30.80 | 00:00:00 | | 2007-09-18 | 3,937,500 | 30.98 | 34.03 | 30.96 | 33.50 | 00:00:00 | | 2007-09-19 | 4,702,900 | 34.18 | 36.32 | 32.76 | 34.93 | 00:00:00 | | 2007-09-20 | 3,046,400 | 35.54 | 35.62 | 33.25 | 33.70 | 00:00:00 | | 2007-09-21 | 2,696,900 | 34.30 | 34.42 | 33.12 | 34.05 | 00:00:00 | | 2007-09-24 | 2,040,600 | 34.78 | 34.78 | 33.35 | 33.40 | 00:00:00 | | 2007-09-25 | 2,033,400 | 33.30 | 34.00 | 32.30 | 33.64 | 00:00:00 | | 2007-09-26 | 2,268,700 | 34.04 | 34.23 | 32.77 | 33.57 | 00:00:00 | | 2007-09-27 | 2,184,000 | 33.03 | 33.30 | 32.29 | 32.67 | 00:00:00 | | 2007-09-28 | 1,400,500 | 32.75 | 32.75 | 32.00 | 32.31 | 00:00:00 | | 2007-10-01 | 2,214,800 | 32.49 | 33.30 | 31.75 | 32.75 | 00:00:00 | | 2007-10-02 | 2,292,800 | 32.75 | 35.06 | 32.63 | 34.66 | 00:00:00 | | 2007-10-03 | 1,137,000 | 34.40 | 34.89 | 33.93 | 34.14 | 00:00:00 | | 2007-10-04 | 1,522,500 | 34.21 | 35.59 | 34.12 | 34.82 | 00:00:00 | | 2007-10-05 | 2,521,400 | 35.15 | 36.81 | 34.39 | 36.10 | 00:00:00 | | 2007-10-08 | 1,641,200 | 36.10 | 36.35 | 35.07 | 35.32 | 00:00:00 | | 2007-10-09 | 1,411,800 | 35.50 | 35.76 | 34.66 | 34.95 | 00:00:00 | | 2007-10-10 | 1,829,400 | 35.06 | 35.06 | 33.90 | 34.01 | 00:00:00 | | 2007-10-11 | 1,882,800 | 33.96 | 34.32 | 33.14 | 33.15 | 00:00:00 | | 2007-10-12 | 2,215,400 | 33.35 | 33.46 | 31.74 | 32.01 | 00:00:00 | | 2007-10-15 | 2,086,300 | 32.19 | 32.19 | 30.93 | 31.13 | 00:00:00 | | 2007-10-16 | 3,044,300 | 31.14 | 31.64 | 30.01 | 30.87 | 00:00:00 | | 2007-10-17 | 11,352,700 | 28.20 | 28.86 | 25.63 | 26.16 | 00:00:00 | | 2007-10-18 | 8,443,900 | 25.85 | 25.93 | 23.87 | 23.95 | 00:00:00 | | 2007-10-19 | 10,518,200 | 23.95 | 24.14 | 21.35 | 21.59 | 00:00:00 | | 2007-10-22 | 9,675,600 | 21.43 | 21.44 | 20.09 | 20.82 | 00:00:00 | | 2007-10-23 | 9,020,600 | 20.83 | 21.55 | 18.41 | 19.22 | 00:00:00 | | 2007-10-24 | 7,059,700 | 18.75 | 19.98 | 17.79 | 19.74 | 00:00:00 | | 2007-10-25 | 12,678,500 | 19.41 | 19.66 | 16.28 | 17.90 | 00:00:00 | | 2007-10-26 | 10,582,300 | 19.69 | 20.02 | 16.72 | 19.37 | 00:00:00 | | 2007-10-29 | 4,054,100 | 19.66 | 20.25 | 18.67 | 19.68 | 00:00:00 | | 2007-10-30 | 3,315,600 | 19.78 | 20.00 | 19.00 | 19.17 | 00:00:00 | | 2007-10-31 | 4,724,300 | 19.39 | 20.25 | 19.00 | 19.36 | 00:00:00 | | 2007-11-01 | 8,777,500 | 18.52 | 18.58 | 16.22 | 17.11 | 00:00:00 | | 2007-11-02 | 8,670,200 | 17.10 | 18.61 | 16.53 | 18.00 | 00:00:00 | | 2007-11-05 | 5,884,200 | 17.00 | 18.98 | 16.90 | 18.98 | 00:00:00 | | 2007-11-06 | 4,844,200 | 19.15 | 21.42 | 18.96 | 20.88 | 00:00:00 | | 2007-11-07 | 6,011,100 | 19.95 | 20.33 | 19.23 | 19.59 | 00:00:00 | | 2007-11-08 | 6,908,200 | 19.58 | 19.68 | 17.59 | 18.36 | 00:00:00 | | 2007-11-09 | 13,236,300 | 17.75 | 22.44 | 17.56 | 21.30 | 00:00:00 | | 2007-11-12 | 4,519,000 | 21.71 | 22.45 | 20.01 | 21.30 | 00:00:00 | | 2007-11-13 | 5,388,100 | 21.83 | 23.47 | 21.36 | 23.47 | 00:00:00 | | 2007-11-14 | 3,733,500 | 23.80 | 25.33 | 23.29 | 23.67 | 00:00:00 | | 2007-11-15 | 4,703,000 | 23.27 | 23.46 | 21.70 | 22.30 | 00:00:00 | | 2007-11-16 | 2,367,100 | 22.30 | 22.66 | 21.10 | 21.84 | 00:00:00 | | 2007-11-19 | 2,925,300 | 21.91 | 21.91 | 20.12 | 20.92 | 00:00:00 | | 2007-11-20 | 3,865,500 | 20.60 | 21.29 | 19.00 | 20.90 | 00:00:00 | | 2007-11-21 | 4,117,700 | 20.69 | 21.50 | 19.10 | 19.52 | 00:00:00 | | 2007-11-23 | 1,025,600 | 21.31 | 21.31 | 19.80 | 20.63 | 00:00:00 | | 2007-11-26 | 1,662,800 | 20.95 | 20.95 | 19.36 | 19.42 | 00:00:00 | | 2007-11-27 | 3,097,000 | 19.56 | 20.49 | 18.05 | 18.74 | 00:00:00 | | 2007-11-28 | 3,977,000 | 19.30 | 21.00 | 19.00 | 20.35 | 00:00:00 | | 2007-11-29 | 3,327,900 | 20.07 | 21.91 | 20.07 | 21.59 | 00:00:00 | | 2007-11-30 | 9,986,400 | 23.16 | 29.70 | 23.16 | 23.52 | 00:00:00 | | 2007-12-03 | 3,019,900 | 23.05 | 24.30 | 22.68 | 23.84 | 00:00:00 | | 2007-12-04 | 1,886,000 | 23.65 | 23.94 | 23.00 | 23.55 | 00:00:00 | | 2007-12-05 | 3,306,900 | 24.35 | 24.50 | 22.55 | 23.83 | 00:00:00 | | 2007-12-06 | 4,223,700 | 24.30 | 27.12 | 23.87 | 26.57 | 00:00:00 | | 2007-12-07 | 3,602,300 | 26.39 | 27.50 | 26.29 | 26.95 | 00:00:00 | | 2007-12-10 | 6,903,400 | 26.97 | 32.74 | 26.75 | 29.99 | 00:00:00 | | 2007-12-11 | 4,134,300 | 30.86 | 30.86 | 25.60 | 26.27 | 00:00:00 | | 2007-12-12 | 5,070,100 | 26.82 | 27.27 | 22.59 | 25.12 | 00:00:00 | | 2007-12-13 | 4,152,400 | 24.74 | 25.16 | 22.21 | 23.32 | 00:00:00 | | 2007-12-14 | 1,701,900 | 23.42 | 24.47 | 22.68 | 23.06 | 00:00:00 | | 2007-12-17 | 1,540,200 | 23.24 | 23.65 | 22.38 | 22.66 | 00:00:00 | | 2007-12-18 | 1,663,800 | 23.16 | 23.92 | 22.62 | 23.69 | 00:00:00 | | 2007-12-19 | 2,409,300 | 23.65 | 26.36 | 23.58 | 24.47 | 00:00:00 | | 2007-12-20 | 2,726,300 | 24.09 | 24.50 | 21.77 | 23.21 | 00:00:00 | | 2007-12-21 | 2,525,100 | 24.14 | 24.20 | 22.43 | 23.47 | 00:00:00 | | 2007-12-24 | 760,300 | 23.54 | 23.91 | 23.25 | 23.65 | 00:00:00 | | 2007-12-26 | 1,169,900 | 24.24 | 24.24 | 23.42 | 24.06 | 00:00:00 | | 2007-12-27 | 1,550,500 | 24.24 | 24.51 | 22.80 | 22.87 | 00:00:00 | | 2007-12-28 | 1,551,400 | 23.11 | 23.11 | 21.80 | 21.85 | 00:00:00 | | 2007-12-31 | 1,582,000 | 21.90 | 23.10 | 21.09 | 22.43 | 00:00:00 | | 2008-01-02 | 1,602,300 | 22.10 | 22.72 | 21.61 | 21.81 | 00:00:00 | | 2008-01-03 | 2,710,200 | 22.00 | 22.06 | 20.32 | 20.79 | 00:00:00 | | 2008-01-04 | 2,294,100 | 20.59 | 20.59 | 19.21 | 19.62 | 00:00:00 | | 2008-01-07 | 2,269,300 | 19.70 | 20.43 | 19.20 | 19.50 | 00:00:00 | | 2008-01-08 | 8,695,800 | 19.64 | 19.64 | 15.71 | 16.51 | 00:00:00 | | 2008-01-09 | 5,860,900 | 16.73 | 17.00 | 14.00 | 15.95 | 00:00:00 | | 2008-01-10 | 4,037,400 | 15.58 | 18.41 | 15.26 | 17.83 | 00:00:00 | | 2008-01-11 | 4,996,800 | 17.78 | 19.71 | 15.80 | 17.85 | 00:00:00 | | 2008-01-14 | 2,049,500 | 18.11 | 18.11 | 16.83 | 17.90 | 00:00:00 | | 2008-01-15 | 1,759,900 | 17.70 | 17.70 | 16.81 | 16.99 | 00:00:00 | | 2008-01-16 | 3,257,600 | 16.66 | 17.23 | 15.60 | 15.77 | 00:00:00 | | 2008-01-17 | 6,467,000 | 15.32 | 15.32 | 11.63 | 13.49 | 00:00:00 | | 2008-01-18 | 3,788,900 | 13.51 | 14.24 | 12.43 | 14.11 | 00:00:00 | | 2008-01-22 | 2,979,000 | 13.04 | 16.25 | 12.60 | 16.05 | 00:00:00 | | 2008-01-23 | 11,685,300 | 13.19 | 16.90 | 10.40 | 16.10 | 00:00:00 | | 2008-01-24 | 4,651,000 | 16.09 | 17.22 | 15.63 | 16.74 | 00:00:00 | | 2008-01-25 | 1,913,500 | 17.24 | 17.80 | 16.37 | 17.50 | 00:00:00 | | 2008-01-28 | 1,223,500 | 17.75 | 17.75 | 16.51 | 17.02 | 00:00:00 | | 2008-01-29 | 1,892,900 | 16.86 | 18.61 | 16.86 | 17.91 | 00:00:00 | | 2008-01-30 | 2,323,400 | 18.05 | 18.34 | 17.00 | 17.54 | 00:00:00 | | 2008-01-31 | 2,747,100 | 16.47 | 18.89 | 16.47 | 18.41 | 00:00:00 | | 2008-02-01 | 3,092,000 | 18.46 | 19.30 | 16.74 | 18.09 | 00:00:00 | | 2008-02-04 | 1,217,500 | 18.35 | 18.35 | 17.27 | 17.65 | 00:00:00 | | 2008-02-05 | 1,745,800 | 17.25 | 17.25 | 15.69 | 15.87 | 00:00:00 | | 2008-02-06 | 2,086,100 | 15.91 | 16.00 | 14.73 | 15.36 | 00:00:00 | | 2008-02-07 | 1,347,900 | 15.03 | 16.16 | 15.03 | 15.88 | 00:00:00 | | 2008-02-08 | 1,445,900 | 16.06 | 16.06 | 14.71 | 15.24 | 00:00:00 | | 2008-02-11 | 2,346,200 | 14.87 | 15.28 | 13.85 | 14.01 | 00:00:00 | | 2008-02-12 | 2,361,900 | 14.19 | 15.05 | 13.74 | 14.18 | 00:00:00 | | 2008-02-13 | 6,719,500 | 12.95 | 13.11 | 11.80 | 12.61 | 00:00:00 | | 2008-02-14 | 4,687,000 | 12.87 | 13.38 | 12.50 | 13.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
