|
 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 | | 2000-06-23 | 484,400 | 43.31 | 45.00 | 43.31 | 44.69 | 00:00:00 | | 2000-06-26 | 486,200 | 44.25 | 44.50 | 42.75 | 43.50 | 00:00:00 | | 2000-06-27 | 786,900 | 44.00 | 47.38 | 44.00 | 46.12 | 00:00:00 | | 2000-06-28 | 564,100 | 46.38 | 47.19 | 45.88 | 46.23 | 00:00:00 | | 2000-06-29 | 672,600 | 45.94 | 47.50 | 45.75 | 46.81 | 00:00:00 | | 2000-06-30 | 627,800 | 46.62 | 47.12 | 44.88 | 45.50 | 00:00:00 | | 2000-07-03 | 185,800 | 45.00 | 45.50 | 44.75 | 45.50 | 00:00:00 | | 2000-07-05 | 635,800 | 45.75 | 47.94 | 45.75 | 47.56 | 00:00:00 | | 2000-07-06 | 510,500 | 47.56 | 48.12 | 46.25 | 46.94 | 00:00:00 | | 2000-07-07 | 253,000 | 47.50 | 49.00 | 47.38 | 48.69 | 00:00:00 | | 2000-07-10 | 348,000 | 48.94 | 50.00 | 48.69 | 49.06 | 00:00:00 | | 2000-07-11 | 221,800 | 48.44 | 49.19 | 47.88 | 48.00 | 00:00:00 | | 2000-07-12 | 783,200 | 49.50 | 52.31 | 49.50 | 52.12 | 00:00:00 | | 2000-07-13 | 645,700 | 53.00 | 53.38 | 50.62 | 51.25 | 00:00:00 | | 2000-07-14 | 933,300 | 51.25 | 55.62 | 51.12 | 54.94 | 00:00:00 | | 2000-07-17 | 1,015,700 | 54.69 | 54.69 | 51.31 | 54.06 | 00:00:00 | | 2000-07-18 | 351,600 | 53.94 | 53.94 | 52.44 | 53.31 | 00:00:00 | | 2000-07-19 | 593,500 | 53.25 | 53.94 | 52.75 | 53.56 | 00:00:00 | | 2000-07-20 | 496,500 | 53.81 | 55.19 | 53.44 | 53.94 | 00:00:00 | | 2000-07-21 | 359,800 | 54.19 | 54.50 | 51.69 | 52.06 | 00:00:00 | | 2000-07-24 | 270,400 | 52.12 | 54.00 | 51.62 | 53.19 | 00:00:00 | | 2000-07-25 | 300,100 | 53.12 | 53.88 | 52.44 | 53.56 | 00:00:00 | | 2000-07-26 | 1,425,800 | 54.25 | 57.69 | 54.12 | 55.50 | 00:00:00 | | 2000-07-27 | 826,000 | 55.75 | 59.12 | 55.75 | 58.00 | 00:00:00 | | 2000-07-28 | 738,200 | 57.00 | 57.44 | 55.56 | 57.38 | 00:00:00 | | 2000-07-31 | 520,800 | 57.62 | 57.62 | 56.69 | 56.81 | 00:00:00 | | 2000-08-01 | 408,000 | 55.88 | 56.56 | 55.25 | 56.44 | 00:00:00 | | 2000-08-02 | 594,000 | 56.31 | 56.75 | 56.12 | 56.25 | 00:00:00 | | 2000-08-03 | 633,200 | 55.62 | 56.12 | 55.50 | 56.12 | 00:00:00 | | 2000-08-04 | 610,000 | 56.38 | 59.75 | 56.38 | 59.44 | 00:00:00 | | 2000-08-07 | 567,000 | 59.38 | 59.50 | 57.81 | 58.88 | 00:00:00 | | 2000-08-08 | 391,200 | 58.94 | 59.25 | 58.38 | 59.19 | 00:00:00 | | 2000-08-09 | 328,300 | 58.88 | 58.88 | 57.88 | 58.12 | 00:00:00 | | 2000-08-10 | 242,900 | 58.19 | 58.19 | 57.44 | 58.12 | 00:00:00 | | 2000-08-11 | 535,300 | 58.12 | 58.50 | 57.38 | 58.00 | 00:00:00 | | 2000-08-14 | 487,100 | 58.00 | 58.56 | 57.81 | 58.56 | 00:00:00 | | 2000-08-15 | 526,000 | 58.31 | 58.31 | 57.25 | 57.62 | 00:00:00 | | 2000-08-16 | 287,200 | 58.31 | 58.31 | 56.38 | 56.69 | 00:00:00 | | 2000-08-17 | 200,500 | 56.94 | 57.94 | 56.69 | 57.44 | 00:00:00 | | 2000-08-18 | 206,800 | 57.31 | 57.62 | 57.06 | 57.12 | 00:00:00 | | 2000-08-21 | 119,400 | 57.31 | 57.88 | 57.31 | 57.88 | 00:00:00 | | 2000-08-22 | 300,200 | 58.12 | 58.94 | 58.12 | 58.56 | 00:00:00 | | 2000-08-23 | 256,300 | 58.75 | 58.75 | 56.06 | 56.81 | 00:00:00 | | 2000-08-24 | 239,400 | 57.06 | 57.06 | 55.25 | 56.25 | 00:00:00 | | 2000-08-25 | 240,600 | 56.00 | 56.31 | 54.12 | 54.56 | 00:00:00 | | 2000-08-28 | 3,743 | 54.31 | 55.94 | 54.25 | 55.56 | 00:00:00 | | 2000-08-29 | 2,744 | 55.69 | 56.19 | 55.38 | 56.06 | 00:00:00 | | 2000-08-30 | 220,100 | 55.88 | 57.69 | 55.88 | 56.81 | 00:00:00 | | 2000-08-31 | 395,300 | 56.94 | 58.94 | 56.81 | 58.83 | 00:00:00 | | 2000-09-01 | 507,500 | 58.88 | 59.06 | 58.31 | 58.56 | 00:00:00 | | 2000-09-05 | 518,800 | 58.50 | 60.81 | 58.31 | 59.44 | 00:00:00 | | 2000-09-06 | 610,000 | 60.12 | 60.75 | 58.88 | 59.31 | 00:00:00 | | 2000-09-07 | 267,700 | 59.56 | 59.69 | 58.19 | 59.69 | 00:00:00 | | 2000-09-08 | 672,300 | 59.94 | 62.38 | 59.75 | 61.88 | 00:00:00 | | 2000-09-11 | 606,600 | 61.88 | 63.56 | 61.88 | 63.12 | 00:00:00 | | 2000-09-12 | 510,100 | 64.12 | 64.12 | 61.88 | 62.31 | 00:00:00 | | 2000-09-13 | 1,074,600 | 62.31 | 62.81 | 60.94 | 61.12 | 00:00:00 | | 2000-09-14 | 873,500 | 61.38 | 62.94 | 61.19 | 62.56 | 00:00:00 | | 2000-09-15 | 611,700 | 63.44 | 64.19 | 62.00 | 62.00 | 00:00:00 | | 2000-09-18 | 393,400 | 62.12 | 62.12 | 59.31 | 59.38 | 00:00:00 | | 2000-09-19 | 450,000 | 59.31 | 60.50 | 59.19 | 60.06 | 00:00:00 | | 2000-09-20 | 277,700 | 60.12 | 60.31 | 58.88 | 59.06 | 00:00:00 | | 2000-09-21 | 250,200 | 59.06 | 59.06 | 58.19 | 58.69 | 00:00:00 | | 2000-09-22 | 204,400 | 58.56 | 61.25 | 58.44 | 60.25 | 00:00:00 | | 2000-09-25 | 472,200 | 60.25 | 61.75 | 59.81 | 61.62 | 00:00:00 | | 2000-09-26 | 326,700 | 61.50 | 61.56 | 60.00 | 61.12 | 00:00:00 | | 2000-09-27 | 359,300 | 60.50 | 60.62 | 59.00 | 59.69 | 00:00:00 | | 2000-09-28 | 606,400 | 59.62 | 63.69 | 59.62 | 63.12 | 00:00:00 | | 2000-09-29 | 467,400 | 62.56 | 64.31 | 61.06 | 61.12 | 00:00:00 | | 2000-10-02 | 298,900 | 61.38 | 63.19 | 59.75 | 62.69 | 00:00:00 | | 2000-10-03 | 410,200 | 62.69 | 62.94 | 61.31 | 62.56 | 00:00:00 | | 2000-10-04 | 464,500 | 62.31 | 63.88 | 62.19 | 62.50 | 00:00:00 | | 2000-10-05 | 355,900 | 62.00 | 63.38 | 61.38 | 61.56 | 00:00:00 | | 2000-10-06 | 420,300 | 60.94 | 61.38 | 58.50 | 58.81 | 00:00:00 | | 2000-10-09 | 636,100 | 58.69 | 59.75 | 58.56 | 59.50 | 00:00:00 | | 2000-10-10 | 578,600 | 59.25 | 60.69 | 59.25 | 60.00 | 00:00:00 | | 2000-10-11 | 548,300 | 60.00 | 60.75 | 58.69 | 60.50 | 00:00:00 | | 2000-10-12 | 914,100 | 60.50 | 60.88 | 58.62 | 60.19 | 00:00:00 | | 2000-10-13 | 883,800 | 59.94 | 62.12 | 59.25 | 61.38 | 00:00:00 | | 2000-10-16 | 649,600 | 61.38 | 63.31 | 61.38 | 62.00 | 00:00:00 | | 2000-10-17 | 489,400 | 62.50 | 63.12 | 59.81 | 60.31 | 00:00:00 | | 2000-10-18 | 412,700 | 60.31 | 60.31 | 59.00 | 59.62 | 00:00:00 | | 2000-10-19 | 640,600 | 59.62 | 60.88 | 59.44 | 59.50 | 00:00:00 | | 2000-10-20 | 279,800 | 59.50 | 60.75 | 59.50 | 60.38 | 00:00:00 | | 2000-10-23 | 188,000 | 60.19 | 60.56 | 59.25 | 60.19 | 00:00:00 | | 2000-10-24 | 302,500 | 60.25 | 62.56 | 60.06 | 62.25 | 00:00:00 | | 2000-10-25 | 505,400 | 62.38 | 64.44 | 62.00 | 63.81 | 00:00:00 | | 2000-10-26 | 366,100 | 64.06 | 64.12 | 61.06 | 61.50 | 00:00:00 | | 2000-10-27 | 716,200 | 61.75 | 66.75 | 61.38 | 64.69 | 00:00:00 | | 2000-10-30 | 1,415,700 | 64.94 | 71.50 | 64.81 | 71.50 | 00:00:00 | | 2000-10-31 | 1,289,600 | 69.56 | 69.62 | 66.12 | 68.12 | 00:00:00 | | 2000-11-01 | 785,600 | 67.88 | 68.38 | 67.12 | 67.75 | 00:00:00 | | 2000-11-02 | 470,500 | 67.62 | 68.25 | 66.62 | 66.75 | 00:00:00 | | 2000-11-03 | 692,100 | 66.75 | 66.88 | 62.56 | 63.69 | 00:00:00 | | 2000-11-06 | 662,500 | 63.94 | 65.62 | 63.88 | 64.94 | 00:00:00 | | 2000-11-07 | 636,300 | 64.69 | 66.25 | 64.31 | 64.69 | 00:00:00 | | 2000-11-08 | 467,400 | 64.38 | 64.38 | 62.44 | 63.38 | 00:00:00 | | 2000-11-09 | 435,700 | 63.62 | 63.62 | 62.81 | 63.50 | 00:00:00 | | 2000-11-10 | 306,300 | 63.25 | 64.75 | 63.00 | 63.62 | 00:00:00 | | 2000-11-13 | 379,200 | 63.38 | 65.00 | 63.06 | 64.12 | 00:00:00 | | 2000-11-14 | 674,300 | 64.00 | 66.69 | 64.00 | 66.56 | 00:00:00 | | 2000-11-15 | 415,300 | 65.94 | 66.31 | 65.44 | 65.94 | 00:00:00 | | 2000-11-16 | 261,200 | 65.69 | 65.75 | 64.31 | 65.38 | 00:00:00 | | 2000-11-17 | 190,200 | 65.44 | 65.94 | 64.44 | 65.19 | 00:00:00 | | 2000-11-20 | 394,400 | 65.44 | 65.88 | 63.81 | 64.75 | 00:00:00 | | 2000-11-21 | 550,100 | 64.75 | 64.75 | 62.62 | 63.56 | 00:00:00 | | 2000-11-22 | 246,100 | 63.38 | 63.44 | 61.62 | 62.06 | 00:00:00 | | 2000-11-24 | 87,900 | 61.81 | 62.06 | 61.50 | 61.75 | 00:00:00 | | 2000-11-27 | 468,100 | 62.50 | 62.50 | 59.50 | 60.19 | 00:00:00 | | 2000-11-28 | 375,200 | 60.31 | 63.31 | 60.19 | 62.94 | 00:00:00 | | 2000-11-29 | 492,400 | 63.00 | 64.44 | 62.62 | 64.00 | 00:00:00 | | 2000-11-30 | 629,100 | 64.12 | 65.69 | 62.31 | 63.00 | 00:00:00 | | 2000-12-01 | 381,800 | 63.00 | 63.75 | 62.69 | 63.06 | 00:00:00 | | 2000-12-04 | 229,700 | 63.94 | 63.94 | 62.44 | 62.94 | 00:00:00 | | 2000-12-05 | 704,300 | 62.75 | 63.75 | 62.50 | 63.06 | 00:00:00 | | 2000-12-06 | 939,300 | 63.00 | 65.38 | 62.31 | 62.81 | 00:00:00 | | 2000-12-07 | 864,000 | 63.31 | 64.06 | 62.75 | 63.56 | 00:00:00 | | 2000-12-08 | 470,000 | 65.00 | 65.19 | 63.88 | 64.94 | 00:00:00 | | 2000-12-11 | 394,100 | 65.38 | 65.38 | 63.50 | 64.12 | 00:00:00 | | 2000-12-12 | 427,000 | 63.62 | 63.88 | 61.81 | 62.62 | 00:00:00 | | 2000-12-13 | 472,100 | 62.75 | 62.94 | 60.88 | 61.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
