|
 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 | | 2008-08-06 | 3,657,500 | 7.80 | 8.21 | 7.59 | 8.00 | 00:00:00 | | 2008-08-07 | 5,035,300 | 7.78 | 7.85 | 6.92 | 6.99 | 00:00:00 | | 2008-08-08 | 4,060,900 | 7.01 | 7.75 | 6.81 | 7.38 | 00:00:00 | | 2008-08-11 | 3,066,800 | 7.35 | 8.07 | 7.33 | 7.83 | 00:00:00 | | 2008-08-12 | 3,799,700 | 7.67 | 7.79 | 7.20 | 7.43 | 00:00:00 | | 2008-08-13 | 3,221,200 | 7.37 | 7.55 | 7.04 | 7.11 | 00:00:00 | | 2008-08-14 | 4,762,300 | 7.09 | 8.24 | 7.00 | 7.80 | 00:00:00 | | 2008-08-15 | 5,559,300 | 8.25 | 8.58 | 8.03 | 8.57 | 00:00:00 | | 2008-08-18 | 4,071,300 | 8.63 | 8.77 | 7.95 | 8.18 | 00:00:00 | | 2008-08-19 | 5,113,200 | 8.05 | 8.29 | 7.12 | 7.24 | 00:00:00 | | 2008-08-20 | 5,461,500 | 7.25 | 7.28 | 6.29 | 6.82 | 00:00:00 | | 2008-08-21 | 3,553,300 | 6.45 | 7.06 | 6.33 | 6.64 | 00:00:00 | | 2008-08-22 | 2,643,800 | 6.82 | 7.12 | 6.39 | 6.97 | 00:00:00 | | 2008-08-25 | 2,442,100 | 6.91 | 6.97 | 6.59 | 6.68 | 00:00:00 | | 2008-08-26 | 2,870,100 | 6.70 | 7.07 | 6.52 | 6.80 | 00:00:00 | | 2008-08-27 | 4,064,200 | 7.26 | 7.46 | 6.98 | 7.03 | 00:00:00 | | 2008-08-28 | 8,066,700 | 7.40 | 8.01 | 7.36 | 7.97 | 00:00:00 | | 2008-08-29 | 6,678,200 | 7.80 | 8.65 | 7.63 | 8.41 | 00:00:00 | | 2008-09-02 | 5,300,400 | 8.66 | 9.06 | 8.20 | 8.60 | 00:00:00 | | 2008-09-03 | 9,051,500 | 8.54 | 10.23 | 8.33 | 9.80 | 00:00:00 | | 2008-09-04 | 9,741,500 | 9.42 | 9.93 | 9.12 | 9.34 | 00:00:00 | | 2008-09-05 | 7,631,100 | 8.98 | 9.31 | 8.71 | 9.21 | 00:00:00 | | 2008-09-08 | 12,185,300 | 10.19 | 10.51 | 8.78 | 8.80 | 00:00:00 | | 2008-09-09 | 7,443,200 | 8.46 | 9.00 | 7.37 | 7.42 | 00:00:00 | | 2008-09-10 | 13,707,100 | 7.47 | 7.90 | 6.12 | 6.52 | 00:00:00 | | 2008-09-11 | 8,488,600 | 6.10 | 6.96 | 6.00 | 6.69 | 00:00:00 | | 2008-09-12 | 6,717,300 | 6.57 | 7.37 | 6.40 | 6.81 | 00:00:00 | | 2008-09-15 | 8,034,600 | 6.10 | 6.58 | 5.35 | 5.35 | 00:00:00 | | 2008-09-16 | 6,271,000 | 4.94 | 5.89 | 4.80 | 5.89 | 00:00:00 | | 2008-09-17 | 7,170,700 | 5.88 | 6.57 | 5.37 | 5.44 | 00:00:00 | | 2008-09-18 | 12,889,100 | 5.94 | 9.50 | 5.65 | 9.50 | 00:00:00 | | 2008-09-19 | 74,400 | 10.21 | 10.21 | 8.03 | 10.21 | 00:00:00 | | 2008-09-22 | 3,802,200 | 9.73 | 10.15 | 6.86 | 6.98 | 00:00:00 | | 2008-09-23 | 2,310,000 | 7.40 | 7.93 | 7.03 | 7.22 | 00:00:00 | | 2008-09-24 | 2,132,600 | 7.72 | 9.15 | 7.20 | 7.84 | 00:00:00 | | 2008-09-25 | 1,932,000 | 8.10 | 8.74 | 7.87 | 7.98 | 00:00:00 | | 2008-09-26 | 2,240,400 | 7.35 | 8.09 | 7.03 | 7.85 | 00:00:00 | | 2008-09-29 | 2,080,100 | 7.90 | 8.00 | 6.55 | 6.72 | 00:00:00 | | 2008-09-30 | 1,991,100 | 7.69 | 7.69 | 6.70 | 7.03 | 00:00:00 | | 2008-10-01 | 2,061,100 | 6.81 | 8.43 | 6.67 | 8.43 | 00:00:00 | | 2008-10-02 | 1,602,600 | 8.49 | 8.80 | 7.87 | 7.97 | 00:00:00 | | 2008-10-03 | 2,121,100 | 8.36 | 8.91 | 7.52 | 7.75 | 00:00:00 | | 2008-10-06 | 2,908,700 | 7.58 | 8.30 | 7.00 | 7.84 | 00:00:00 | | 2008-10-07 | 2,193,000 | 8.07 | 8.07 | 6.54 | 6.56 | 00:00:00 | | 2008-10-08 | 2,481,700 | 6.24 | 7.40 | 6.00 | 6.82 | 00:00:00 | | 2008-10-09 | 3,724,200 | 6.95 | 7.15 | 4.81 | 5.12 | 00:00:00 | | 2008-10-10 | 4,806,200 | 4.84 | 6.26 | 4.32 | 6.11 | 00:00:00 | | 2008-10-13 | 2,970,500 | 6.73 | 6.84 | 5.60 | 6.19 | 00:00:00 | | 2008-10-14 | 5,280,900 | 6.84 | 7.01 | 5.85 | 6.15 | 00:00:00 | | 2008-10-15 | 2,078,000 | 5.80 | 5.99 | 5.60 | 5.65 | 00:00:00 | | 2008-10-16 | 4,338,400 | 5.93 | 6.45 | 5.31 | 6.35 | 00:00:00 | | 2008-10-17 | 5,190,300 | 6.25 | 6.72 | 5.29 | 5.48 | 00:00:00 | | 2008-10-20 | 4,353,600 | 5.74 | 5.90 | 5.17 | 5.28 | 00:00:00 | | 2008-10-21 | 3,515,800 | 5.28 | 5.35 | 4.80 | 4.87 | 00:00:00 | | 2008-10-22 | 4,292,400 | 4.77 | 4.87 | 3.88 | 4.15 | 00:00:00 | | 2008-10-23 | 6,490,100 | 4.23 | 4.23 | 2.61 | 2.71 | 00:00:00 | | 2008-10-24 | 6,282,900 | 2.65 | 2.90 | 2.41 | 2.79 | 00:00:00 | | 2008-10-27 | 4,203,700 | 3.17 | 3.17 | 2.14 | 2.15 | 00:00:00 | | 2008-10-28 | 10,198,300 | 2.57 | 2.57 | 1.58 | 2.13 | 00:00:00 | | 2008-10-29 | 15,620,800 | 1.97 | 3.69 | 1.74 | 2.97 | 00:00:00 | | 2008-10-30 | 30,335,300 | 3.25 | 3.63 | 2.24 | 2.41 | 00:00:00 | | 2008-10-31 | 14,489,800 | 2.45 | 3.90 | 2.25 | 3.88 | 00:00:00 | | 2008-11-03 | 5,989,500 | 3.80 | 4.24 | 3.71 | 4.03 | 00:00:00 | | 2008-11-04 | 7,266,100 | 4.15 | 5.24 | 4.14 | 4.80 | 00:00:00 | | 2008-11-05 | 7,224,600 | 4.63 | 5.45 | 4.20 | 4.48 | 00:00:00 | | 2008-11-06 | 3,232,400 | 4.35 | 4.61 | 3.91 | 3.99 | 00:00:00 | | 2008-11-07 | 3,002,200 | 3.98 | 4.25 | 3.64 | 3.65 | 00:00:00 | | 2008-11-10 | 2,680,500 | 3.83 | 3.96 | 3.07 | 3.12 | 00:00:00 | | 2008-11-11 | 5,205,000 | 3.04 | 3.88 | 2.99 | 3.40 | 00:00:00 | | 2008-11-12 | 4,014,700 | 3.60 | 3.60 | 2.74 | 2.90 | 00:00:00 | | 2008-11-13 | 5,530,600 | 2.98 | 3.30 | 2.30 | 3.27 | 00:00:00 | | 2008-11-14 | 3,404,700 | 3.14 | 3.27 | 2.67 | 2.73 | 00:00:00 | | 2008-11-17 | 2,146,300 | 3.14 | 3.14 | 2.53 | 2.57 | 00:00:00 | | 2008-11-18 | 5,995,800 | 2.49 | 2.56 | 2.12 | 2.28 | 00:00:00 | | 2008-11-19 | 5,038,000 | 2.34 | 2.34 | 2.00 | 2.05 | 00:00:00 | | 2008-11-20 | 3,702,200 | 1.96 | 2.05 | 1.80 | 1.92 | 00:00:00 | | 2008-11-21 | 3,308,300 | 2.15 | 2.31 | 1.75 | 1.93 | 00:00:00 | | 2008-11-24 | 2,714,000 | 2.04 | 2.45 | 1.90 | 2.45 | 00:00:00 | | 2008-11-25 | 2,609,200 | 2.39 | 2.65 | 2.17 | 2.54 | 00:00:00 | | 2008-11-26 | 1,327,900 | 2.37 | 2.90 | 2.31 | 2.90 | 00:00:00 | | 2008-11-28 | 689,400 | 2.81 | 2.96 | 2.71 | 2.72 | 00:00:00 | | 2008-12-01 | 1,443,000 | 2.60 | 2.60 | 2.03 | 2.03 | 00:00:00 | | 2008-12-02 | 1,613,400 | 2.11 | 2.39 | 2.06 | 2.37 | 00:00:00 | | 2008-12-03 | 2,874,200 | 2.35 | 2.42 | 2.05 | 2.24 | 00:00:00 | | 2008-12-04 | 8,910,000 | 2.11 | 2.37 | 2.06 | 2.09 | 00:00:00 | | 2008-12-05 | 3,089,400 | 2.13 | 2.24 | 2.05 | 2.24 | 00:00:00 | | 2008-12-08 | 3,416,600 | 2.34 | 2.35 | 2.11 | 2.22 | 00:00:00 | | 2008-12-09 | 2,656,200 | 2.24 | 2.30 | 2.06 | 2.24 | 00:00:00 | | 2008-12-10 | 4,380,600 | 2.32 | 2.74 | 2.17 | 2.21 | 00:00:00 | | 2008-12-11 | 6,252,100 | 2.21 | 2.53 | 2.08 | 2.19 | 00:00:00 | | 2008-12-12 | 2,199,500 | 2.14 | 2.32 | 2.06 | 2.32 | 00:00:00 | | 2008-12-15 | 1,368,300 | 2.30 | 2.39 | 2.16 | 2.25 | 00:00:00 | | 2008-12-16 | 2,669,700 | 2.33 | 2.38 | 2.09 | 2.38 | 00:00:00 | | 2008-12-17 | 1,342,600 | 2.31 | 2.34 | 2.22 | 2.27 | 00:00:00 | | 2008-12-18 | 4,877,400 | 2.26 | 2.85 | 2.22 | 2.55 | 00:00:00 | | 2008-12-19 | 2,905,900 | 2.46 | 3.10 | 2.41 | 3.10 | 00:00:00 | | 2008-12-22 | 2,908,500 | 3.08 | 3.08 | 2.71 | 2.71 | 00:00:00 | | 2008-12-23 | 1,501,700 | 2.71 | 2.93 | 2.66 | 2.85 | 00:00:00 | | 2008-12-24 | 568,800 | 2.77 | 2.97 | 2.72 | 2.90 | 00:00:00 | | 2008-12-26 | 390,700 | 2.85 | 2.94 | 2.75 | 2.82 | 00:00:00 | | 2008-12-29 | 1,407,700 | 2.76 | 2.98 | 2.74 | 2.94 | 00:00:00 | | 2008-12-30 | 1,135,700 | 2.90 | 3.10 | 2.77 | 3.10 | 00:00:00 | | 2008-12-31 | 1,728,300 | 3.06 | 3.48 | 2.99 | 3.48 | 00:00:00 | | 2009-01-02 | 3,364,400 | 3.45 | 4.13 | 3.37 | 4.00 | 00:00:00 | | 2009-01-05 | 3,906,700 | 4.10 | 4.34 | 4.00 | 4.28 | 00:00:00 | | 2009-01-06 | 4,353,200 | 4.37 | 4.45 | 3.92 | 4.27 | 00:00:00 | | 2009-01-07 | 3,497,300 | 4.20 | 4.30 | 3.95 | 3.99 | 00:00:00 | | 2009-01-08 | 2,726,000 | 3.88 | 4.45 | 3.88 | 4.34 | 00:00:00 | | 2009-01-09 | 1,727,200 | 4.41 | 4.42 | 3.91 | 4.10 | 00:00:00 | | 2009-01-12 | 2,616,300 | 4.20 | 4.21 | 3.35 | 3.40 | 00:00:00 | | 2009-01-13 | 2,836,000 | 3.41 | 3.46 | 3.23 | 3.40 | 00:00:00 | | 2009-01-14 | 2,328,200 | 3.26 | 3.29 | 2.77 | 2.84 | 00:00:00 | | 2009-01-15 | 2,141,900 | 2.83 | 3.00 | 2.47 | 2.74 | 00:00:00 | | 2009-01-16 | 2,362,400 | 2.83 | 3.16 | 2.56 | 2.80 | 00:00:00 | | 2009-01-20 | 4,628,300 | 2.75 | 2.91 | 2.09 | 2.13 | 00:00:00 | | 2009-01-21 | 5,720,900 | 2.67 | 2.67 | 1.75 | 2.00 | 00:00:00 | | 2009-01-22 | 2,055,300 | 2.02 | 2.04 | 1.80 | 1.88 | 00:00:00 | | 2009-01-23 | 2,085,600 | 1.85 | 2.20 | 1.70 | 1.96 | 00:00:00 | | 2009-01-26 | 2,113,200 | 1.96 | 2.00 | 1.88 | 1.92 | 00:00:00 | | 2009-01-27 | 4,864,100 | 1.94 | 2.26 | 1.80 | 2.26 | 00:00:00 | | 2009-01-28 | 5,630,000 | 2.54 | 3.32 | 2.54 | 3.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
