|
 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 | | 2008-02-14 | 4,687,000 | 12.87 | 13.38 | 12.50 | 13.13 | 00:00:00 | | 2008-02-15 | 2,744,600 | 13.11 | 13.50 | 12.56 | 13.48 | 00:00:00 | | 2008-02-19 | 1,394,000 | 13.71 | 14.10 | 13.16 | 13.42 | 00:00:00 | | 2008-02-20 | 1,405,600 | 13.43 | 13.87 | 13.06 | 13.53 | 00:00:00 | | 2008-02-21 | 1,507,600 | 13.24 | 14.24 | 13.24 | 13.48 | 00:00:00 | | 2008-02-22 | 1,795,200 | 13.29 | 15.00 | 12.87 | 14.80 | 00:00:00 | | 2008-02-25 | 3,449,200 | 14.99 | 16.67 | 14.42 | 15.98 | 00:00:00 | | 2008-02-26 | 3,734,800 | 15.88 | 16.79 | 15.65 | 16.43 | 00:00:00 | | 2008-02-27 | 2,111,000 | 16.96 | 17.38 | 16.04 | 16.70 | 00:00:00 | | 2008-02-28 | 2,170,100 | 16.48 | 16.50 | 15.80 | 15.96 | 00:00:00 | | 2008-02-29 | 2,348,900 | 15.74 | 15.86 | 14.75 | 14.81 | 00:00:00 | | 2008-03-03 | 1,529,200 | 14.91 | 15.25 | 14.14 | 14.81 | 00:00:00 | | 2008-03-04 | 2,601,300 | 14.65 | 14.71 | 13.62 | 14.19 | 00:00:00 | | 2008-03-05 | 2,760,800 | 14.22 | 16.00 | 13.95 | 14.46 | 00:00:00 | | 2008-03-06 | 1,388,500 | 14.67 | 15.00 | 13.54 | 14.41 | 00:00:00 | | 2008-03-07 | 1,552,900 | 14.12 | 14.69 | 13.07 | 13.50 | 00:00:00 | | 2008-03-10 | 1,565,400 | 13.83 | 14.54 | 12.65 | 12.73 | 00:00:00 | | 2008-03-11 | 1,622,200 | 13.26 | 15.00 | 13.15 | 15.00 | 00:00:00 | | 2008-03-12 | 1,551,200 | 14.99 | 14.99 | 12.80 | 12.92 | 00:00:00 | | 2008-03-13 | 1,284,400 | 12.48 | 14.30 | 12.38 | 13.53 | 00:00:00 | | 2008-03-14 | 1,687,200 | 13.80 | 14.50 | 12.50 | 12.86 | 00:00:00 | | 2008-03-17 | 1,644,800 | 11.51 | 12.95 | 11.51 | 12.85 | 00:00:00 | | 2008-03-18 | 1,770,500 | 13.02 | 14.00 | 12.92 | 14.00 | 00:00:00 | | 2008-03-19 | 4,049,700 | 13.65 | 13.74 | 12.85 | 13.10 | 00:00:00 | | 2008-03-20 | 3,347,100 | 13.18 | 13.49 | 12.18 | 13.06 | 00:00:00 | | 2008-03-24 | 6,479,700 | 13.76 | 13.76 | 12.54 | 13.30 | 00:00:00 | | 2008-03-25 | 23,861,000 | 11.96 | 12.77 | 11.50 | 12.25 | 00:00:00 | | 2008-03-26 | 10,137,900 | 12.29 | 12.29 | 11.10 | 11.29 | 00:00:00 | | 2008-03-27 | 4,553,800 | 11.12 | 11.48 | 10.71 | 10.74 | 00:00:00 | | 2008-03-28 | 8,205,800 | 10.97 | 10.97 | 9.60 | 10.04 | 00:00:00 | | 2008-03-31 | 4,161,200 | 10.11 | 10.80 | 10.00 | 10.53 | 00:00:00 | | 2008-04-01 | 5,179,300 | 11.03 | 11.56 | 10.85 | 11.54 | 00:00:00 | | 2008-04-02 | 5,529,500 | 11.59 | 12.01 | 11.44 | 11.62 | 00:00:00 | | 2008-04-03 | 3,739,700 | 11.79 | 11.94 | 11.30 | 11.45 | 00:00:00 | | 2008-04-04 | 3,019,800 | 11.50 | 11.61 | 11.00 | 11.00 | 00:00:00 | | 2008-04-07 | 3,604,500 | 11.26 | 11.65 | 11.14 | 11.33 | 00:00:00 | | 2008-04-08 | 2,135,300 | 11.10 | 11.60 | 11.00 | 11.49 | 00:00:00 | | 2008-04-09 | 2,749,000 | 11.44 | 11.68 | 10.77 | 10.90 | 00:00:00 | | 2008-04-10 | 2,927,000 | 10.90 | 10.96 | 10.50 | 10.89 | 00:00:00 | | 2008-04-11 | 1,591,000 | 10.75 | 11.30 | 10.56 | 10.79 | 00:00:00 | | 2008-04-14 | 1,582,600 | 10.84 | 10.99 | 10.50 | 10.60 | 00:00:00 | | 2008-04-15 | 1,753,800 | 10.57 | 10.80 | 10.30 | 10.48 | 00:00:00 | | 2008-04-16 | 2,938,100 | 11.52 | 11.53 | 9.99 | 10.50 | 00:00:00 | | 2008-04-17 | 7,559,000 | 10.74 | 12.65 | 10.71 | 12.49 | 00:00:00 | | 2008-04-18 | 4,395,000 | 12.76 | 13.14 | 12.51 | 13.00 | 00:00:00 | | 2008-04-21 | 2,889,600 | 13.20 | 13.88 | 12.99 | 13.63 | 00:00:00 | | 2008-04-22 | 2,953,800 | 13.46 | 13.61 | 12.92 | 13.35 | 00:00:00 | | 2008-04-23 | 7,705,800 | 13.20 | 13.20 | 11.29 | 11.51 | 00:00:00 | | 2008-04-24 | 2,880,100 | 11.73 | 12.96 | 11.53 | 12.69 | 00:00:00 | | 2008-04-25 | 2,754,100 | 12.72 | 13.06 | 12.24 | 12.64 | 00:00:00 | | 2008-04-28 | 1,522,800 | 12.52 | 12.97 | 12.10 | 12.96 | 00:00:00 | | 2008-04-29 | 1,685,700 | 12.77 | 13.16 | 12.46 | 12.92 | 00:00:00 | | 2008-04-30 | 2,768,800 | 13.07 | 13.40 | 12.73 | 13.03 | 00:00:00 | | 2008-05-01 | 2,726,200 | 12.90 | 13.67 | 12.51 | 13.62 | 00:00:00 | | 2008-05-02 | 1,607,400 | 13.87 | 14.14 | 13.62 | 13.90 | 00:00:00 | | 2008-05-05 | 1,525,500 | 13.71 | 14.06 | 13.04 | 13.17 | 00:00:00 | | 2008-05-06 | 2,133,100 | 14.01 | 14.01 | 12.51 | 13.40 | 00:00:00 | | 2008-05-07 | 1,697,500 | 13.35 | 13.57 | 12.92 | 12.92 | 00:00:00 | | 2008-05-08 | 1,353,100 | 12.86 | 13.12 | 12.51 | 12.56 | 00:00:00 | | 2008-05-09 | 1,999,600 | 12.50 | 12.51 | 12.14 | 12.20 | 00:00:00 | | 2008-05-12 | 1,606,000 | 12.37 | 12.95 | 12.12 | 12.55 | 00:00:00 | | 2008-05-13 | 1,573,500 | 12.50 | 12.88 | 12.11 | 12.30 | 00:00:00 | | 2008-05-14 | 1,534,700 | 12.40 | 12.67 | 12.30 | 12.49 | 00:00:00 | | 2008-05-15 | 1,599,200 | 12.60 | 13.25 | 12.29 | 13.23 | 00:00:00 | | 2008-05-16 | 1,195,400 | 13.17 | 13.17 | 12.64 | 12.92 | 00:00:00 | | 2008-05-19 | 1,460,200 | 12.99 | 13.37 | 12.70 | 12.85 | 00:00:00 | | 2008-05-20 | 1,378,100 | 12.81 | 13.10 | 12.24 | 12.34 | 00:00:00 | | 2008-05-21 | 2,281,600 | 12.30 | 12.44 | 11.76 | 11.85 | 00:00:00 | | 2008-05-22 | 1,926,600 | 11.82 | 12.28 | 11.80 | 12.07 | 00:00:00 | | 2008-05-23 | 1,736,400 | 12.11 | 12.11 | 11.41 | 11.50 | 00:00:00 | | 2008-05-27 | 2,958,900 | 11.99 | 12.29 | 11.72 | 11.94 | 00:00:00 | | 2008-05-28 | 2,504,700 | 12.07 | 12.10 | 11.50 | 11.61 | 00:00:00 | | 2008-05-29 | 1,589,100 | 11.55 | 11.80 | 11.50 | 11.75 | 00:00:00 | | 2008-05-30 | 2,153,500 | 11.76 | 12.18 | 11.45 | 12.02 | 00:00:00 | | 2008-06-02 | 1,793,400 | 11.96 | 12.31 | 11.87 | 12.21 | 00:00:00 | | 2008-06-03 | 2,385,400 | 12.25 | 13.08 | 12.18 | 12.69 | 00:00:00 | | 2008-06-04 | 2,736,600 | 12.63 | 12.88 | 12.00 | 12.49 | 00:00:00 | | 2008-06-05 | 1,722,200 | 12.54 | 12.96 | 12.17 | 12.77 | 00:00:00 | | 2008-06-06 | 4,048,800 | 12.27 | 12.45 | 11.28 | 11.33 | 00:00:00 | | 2008-06-09 | 2,883,600 | 11.91 | 11.91 | 10.32 | 10.39 | 00:00:00 | | 2008-06-10 | 2,141,300 | 10.40 | 11.02 | 10.35 | 10.72 | 00:00:00 | | 2008-06-11 | 7,111,100 | 10.85 | 10.85 | 8.75 | 9.07 | 00:00:00 | | 2008-06-12 | 3,043,700 | 9.41 | 10.05 | 9.18 | 9.39 | 00:00:00 | | 2008-06-13 | 1,764,300 | 9.47 | 10.34 | 9.23 | 9.85 | 00:00:00 | | 2008-06-16 | 2,306,600 | 9.79 | 10.55 | 9.79 | 10.48 | 00:00:00 | | 2008-06-17 | 1,708,800 | 11.01 | 11.01 | 9.91 | 9.91 | 00:00:00 | | 2008-06-18 | 1,687,600 | 9.86 | 10.15 | 9.53 | 9.79 | 00:00:00 | | 2008-06-19 | 2,524,700 | 9.75 | 9.85 | 9.09 | 9.24 | 00:00:00 | | 2008-06-20 | 3,223,000 | 9.37 | 9.37 | 8.76 | 9.20 | 00:00:00 | | 2008-06-23 | 3,481,900 | 9.20 | 9.46 | 7.72 | 7.72 | 00:00:00 | | 2008-06-24 | 2,578,600 | 7.66 | 8.38 | 7.30 | 8.17 | 00:00:00 | | 2008-06-25 | 1,602,400 | 8.21 | 8.74 | 8.18 | 8.25 | 00:00:00 | | 2008-06-26 | 2,892,300 | 8.19 | 8.37 | 7.14 | 7.18 | 00:00:00 | | 2008-06-27 | 3,648,400 | 7.24 | 7.72 | 6.87 | 6.99 | 00:00:00 | | 2008-06-30 | 10,244,800 | 6.95 | 6.95 | 5.41 | 6.11 | 00:00:00 | | 2008-07-01 | 6,079,500 | 5.99 | 6.64 | 5.77 | 6.54 | 00:00:00 | | 2008-07-02 | 4,089,500 | 6.53 | 7.23 | 6.35 | 6.48 | 00:00:00 | | 2008-07-03 | 2,196,700 | 6.51 | 7.05 | 6.30 | 7.05 | 00:00:00 | | 2008-07-07 | 4,859,100 | 7.06 | 7.18 | 5.53 | 5.80 | 00:00:00 | | 2008-07-08 | 6,605,700 | 5.86 | 7.80 | 5.75 | 7.50 | 00:00:00 | | 2008-07-09 | 4,802,200 | 7.54 | 8.31 | 6.35 | 6.65 | 00:00:00 | | 2008-07-10 | 9,913,000 | 6.51 | 6.51 | 4.40 | 5.18 | 00:00:00 | | 2008-07-11 | 9,572,000 | 4.68 | 5.05 | 4.02 | 4.15 | 00:00:00 | | 2008-07-14 | 6,638,100 | 4.72 | 5.17 | 3.76 | 3.93 | 00:00:00 | | 2008-07-15 | 9,309,800 | 3.86 | 4.23 | 3.51 | 3.70 | 00:00:00 | | 2008-07-16 | 7,517,900 | 3.75 | 4.86 | 3.56 | 4.10 | 00:00:00 | | 2008-07-17 | 14,663,500 | 4.55 | 7.25 | 4.41 | 5.70 | 00:00:00 | | 2008-07-18 | 7,436,600 | 5.72 | 6.29 | 5.60 | 5.94 | 00:00:00 | | 2008-07-21 | 4,059,300 | 6.17 | 6.55 | 5.75 | 5.85 | 00:00:00 | | 2008-07-22 | 5,985,100 | 5.70 | 6.38 | 5.07 | 6.28 | 00:00:00 | | 2008-07-23 | 5,610,400 | 6.20 | 6.99 | 6.09 | 6.90 | 00:00:00 | | 2008-07-24 | 5,138,700 | 6.98 | 7.10 | 5.51 | 5.51 | 00:00:00 | | 2008-07-25 | 4,773,200 | 5.74 | 5.74 | 5.05 | 5.45 | 00:00:00 | | 2008-07-28 | 3,414,300 | 5.50 | 5.76 | 4.98 | 5.00 | 00:00:00 | | 2008-07-29 | 4,764,000 | 5.14 | 6.10 | 4.99 | 6.08 | 00:00:00 | | 2008-07-30 | 6,184,400 | 6.40 | 6.49 | 5.75 | 6.28 | 00:00:00 | | 2008-07-31 | 3,789,500 | 6.02 | 6.75 | 5.78 | 6.40 | 00:00:00 | | 2008-08-01 | 7,095,900 | 6.55 | 7.42 | 6.13 | 7.05 | 00:00:00 | | 2008-08-04 | 4,812,900 | 6.82 | 7.45 | 6.70 | 7.36 | 00:00:00 | | 2008-08-05 | 5,559,800 | 7.35 | 8.12 | 7.35 | 8.01 | 00:00:00 | | 2008-08-06 | 3,657,500 | 7.80 | 8.21 | 7.59 | 8.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
