|
 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 | | 2009-01-28 | 5,630,000 | 2.54 | 3.32 | 2.54 | 3.32 | 00:00:00 | | 2009-01-29 | 2,600,900 | 3.07 | 3.25 | 2.94 | 3.10 | 00:00:00 | | 2009-01-30 | 1,993,600 | 3.14 | 3.17 | 2.70 | 2.76 | 00:00:00 | | 2009-02-02 | 1,274,800 | 2.75 | 2.93 | 2.65 | 2.82 | 00:00:00 | | 2009-02-03 | 1,404,800 | 2.84 | 2.97 | 2.75 | 2.86 | 00:00:00 | | 2009-02-04 | 1,786,500 | 2.92 | 3.21 | 2.75 | 2.80 | 00:00:00 | | 2009-02-05 | 1,227,800 | 2.84 | 3.08 | 2.70 | 3.07 | 00:00:00 | | 2009-02-06 | 2,173,700 | 3.10 | 3.34 | 3.08 | 3.29 | 00:00:00 | | 2009-02-09 | 2,745,600 | 3.29 | 3.50 | 3.11 | 3.35 | 00:00:00 | | 2009-02-10 | 2,375,500 | 3.30 | 3.30 | 2.79 | 2.79 | 00:00:00 | | 2009-02-11 | 1,683,400 | 2.86 | 2.95 | 2.59 | 2.77 | 00:00:00 | | 2009-02-12 | 2,390,300 | 2.80 | 3.26 | 2.70 | 3.18 | 00:00:00 | | 2009-02-13 | 5,254,700 | 3.18 | 3.82 | 3.12 | 3.45 | 00:00:00 | | 2009-02-17 | 4,475,200 | 2.99 | 2.99 | 2.56 | 2.58 | 00:00:00 | | 2009-02-18 | 3,731,200 | 2.73 | 2.86 | 2.30 | 2.38 | 00:00:00 | | 2009-02-19 | 4,142,500 | 2.44 | 2.65 | 2.31 | 2.31 | 00:00:00 | | 2009-02-20 | 2,600,400 | 2.31 | 2.38 | 1.96 | 2.19 | 00:00:00 | | 2009-02-23 | 2,300,500 | 2.17 | 2.41 | 2.04 | 2.08 | 00:00:00 | | 2009-02-24 | 2,001,000 | 1.99 | 2.40 | 1.99 | 2.40 | 00:00:00 | | 2009-02-25 | 1,931,000 | 2.40 | 2.40 | 2.21 | 2.22 | 00:00:00 | | 2009-02-26 | 2,327,800 | 2.32 | 2.48 | 2.11 | 2.33 | 00:00:00 | | 2009-02-27 | 2,253,800 | 2.21 | 2.51 | 2.20 | 2.28 | 00:00:00 | | 2009-03-02 | 2,123,500 | 2.14 | 2.32 | 2.02 | 2.02 | 00:00:00 | | 2009-03-03 | 4,026,500 | 2.01 | 2.14 | 1.46 | 1.87 | 00:00:00 | | 2009-03-04 | 2,221,700 | 2.02 | 2.10 | 1.95 | 2.04 | 00:00:00 | | 2009-03-05 | 2,997,600 | 2.00 | 2.07 | 1.40 | 1.41 | 00:00:00 | | 2009-03-06 | 3,473,200 | 1.45 | 1.52 | 1.08 | 1.23 | 00:00:00 | | 2009-03-09 | 2,109,000 | 1.19 | 1.48 | 1.18 | 1.25 | 00:00:00 | | 2009-03-10 | 15,410,500 | 1.38 | 1.48 | 0.93 | 0.98 | 00:00:00 | | 2009-03-11 | 11,451,500 | 0.95 | 1.24 | 0.92 | 1.24 | 00:00:00 | | 2009-03-12 | 18,833,400 | 0.91 | 0.95 | 0.70 | 0.86 | 00:00:00 | | 2009-03-13 | 8,802,300 | 0.95 | 1.19 | 0.90 | 1.04 | 00:00:00 | | 2009-03-16 | 6,115,900 | 1.21 | 1.30 | 1.03 | 1.09 | 00:00:00 | | 2009-03-17 | 4,480,200 | 1.11 | 1.18 | 0.92 | 1.11 | 00:00:00 | | 2009-03-18 | 4,723,600 | 1.14 | 1.29 | 1.02 | 1.26 | 00:00:00 | | 2009-03-19 | 5,343,500 | 1.42 | 1.47 | 1.12 | 1.12 | 00:00:00 | | 2009-03-20 | 2,846,700 | 1.12 | 1.15 | 0.99 | 1.02 | 00:00:00 | | 2009-03-23 | 3,782,600 | 1.23 | 1.26 | 1.10 | 1.17 | 00:00:00 | | 2009-03-24 | 3,328,400 | 1.24 | 1.35 | 1.13 | 1.18 | 00:00:00 | | 2009-03-25 | 2,567,100 | 1.24 | 1.35 | 1.15 | 1.28 | 00:00:00 | | 2009-03-26 | 4,815,300 | 1.29 | 1.56 | 1.25 | 1.55 | 00:00:00 | | 2009-03-27 | 3,140,600 | 1.49 | 1.60 | 1.35 | 1.45 | 00:00:00 | | 2009-03-30 | 2,021,200 | 1.44 | 1.44 | 1.23 | 1.25 | 00:00:00 | | 2009-03-31 | 2,809,500 | 1.34 | 1.42 | 1.26 | 1.42 | 00:00:00 | | 2009-04-01 | 1,796,100 | 1.42 | 1.51 | 1.32 | 1.50 | 00:00:00 | | 2009-04-02 | 3,594,600 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2009-04-03 | 2,187,100 | 1.74 | 1.78 | 1.57 | 1.67 | 00:00:00 | | 2009-04-06 | 3,680,700 | 1.71 | 1.71 | 1.46 | 1.46 | 00:00:00 | | 2009-04-07 | 7,082,700 | 1.47 | 1.96 | 1.46 | 1.90 | 00:00:00 | | 2009-04-08 | 3,703,700 | 2.09 | 2.14 | 1.74 | 1.88 | 00:00:00 | | 2009-04-09 | 4,847,500 | 2.00 | 2.10 | 1.89 | 2.10 | 00:00:00 | | 2009-04-13 | 3,752,700 | 2.24 | 2.46 | 1.98 | 2.46 | 00:00:00 | | 2009-04-14 | 5,132,600 | 2.44 | 2.59 | 1.96 | 1.96 | 00:00:00 | | 2009-04-15 | 4,438,800 | 2.00 | 2.00 | 1.79 | 1.84 | 00:00:00 | | 2009-04-16 | 9,765,200 | 1.99 | 2.56 | 1.97 | 2.56 | 00:00:00 | | 2009-04-17 | 6,206,100 | 2.51 | 2.84 | 2.43 | 2.65 | 00:00:00 | | 2009-04-20 | 3,887,300 | 2.54 | 2.55 | 2.16 | 2.16 | 00:00:00 | | 2009-04-21 | 6,029,500 | 2.19 | 2.71 | 2.00 | 2.50 | 00:00:00 | | 2009-04-22 | 5,354,000 | 2.48 | 2.70 | 2.25 | 2.47 | 00:00:00 | | 2009-04-23 | 3,421,100 | 2.57 | 2.57 | 2.22 | 2.42 | 00:00:00 | | 2009-04-24 | 3,652,000 | 2.35 | 2.44 | 2.22 | 2.42 | 00:00:00 | | 2009-04-27 | 4,663,300 | 2.30 | 2.60 | 2.23 | 2.43 | 00:00:00 | | 2009-04-28 | 4,751,600 | 2.45 | 2.72 | 2.38 | 2.64 | 00:00:00 | | 2009-04-29 | 7,215,600 | 2.30 | 2.75 | 2.30 | 2.67 | 00:00:00 | | 2009-04-30 | 3,729,700 | 2.78 | 2.79 | 2.50 | 2.56 | 00:00:00 | | 2009-05-01 | 5,745,400 | 2.60 | 3.16 | 2.56 | 3.10 | 00:00:00 | | 2009-05-04 | 8,783,500 | 3.18 | 3.90 | 3.15 | 3.88 | 00:00:00 | | 2009-05-05 | 9,083,000 | 3.98 | 4.78 | 3.86 | 4.63 | 00:00:00 | | 2009-05-06 | 8,726,900 | 4.75 | 5.02 | 4.20 | 4.77 | 00:00:00 | | 2009-05-07 | 6,628,000 | 4.92 | 5.04 | 3.92 | 4.18 | 00:00:00 | | 2009-05-08 | 9,770,000 | 4.37 | 5.82 | 4.33 | 5.29 | 00:00:00 | | 2009-05-11 | 8,413,800 | 5.16 | 5.67 | 3.74 | 5.56 | 00:00:00 | | 2009-05-12 | 7,779,800 | 5.57 | 5.90 | 4.60 | 5.04 | 00:00:00 | | 2009-05-13 | 5,130,600 | 4.78 | 4.82 | 4.18 | 4.34 | 00:00:00 | | 2009-05-14 | 4,587,800 | 4.25 | 4.99 | 4.10 | 4.71 | 00:00:00 | | 2009-05-15 | 3,384,500 | 4.60 | 4.80 | 4.13 | 4.19 | 00:00:00 | | 2009-05-18 | 4,046,600 | 4.40 | 4.79 | 4.26 | 4.78 | 00:00:00 | | 2009-05-19 | 3,557,200 | 4.77 | 5.20 | 4.42 | 4.96 | 00:00:00 | | 2009-05-20 | 4,687,700 | 5.24 | 5.58 | 5.05 | 5.07 | 00:00:00 | | 2009-05-21 | 3,114,900 | 5.08 | 5.10 | 4.65 | 5.07 | 00:00:00 | | 2009-05-22 | 2,327,700 | 5.21 | 5.25 | 4.67 | 4.73 | 00:00:00 | | 2009-05-26 | 3,274,400 | 4.73 | 4.87 | 4.60 | 4.79 | 00:00:00 | | 2009-05-27 | 2,805,300 | 4.69 | 4.93 | 4.52 | 4.53 | 00:00:00 | | 2009-05-28 | 3,390,500 | 4.66 | 4.74 | 4.17 | 4.33 | 00:00:00 | | 2009-05-29 | 4,510,100 | 4.40 | 4.44 | 4.11 | 4.36 | 00:00:00 | | 2009-06-01 | 4,366,200 | 4.55 | 4.90 | 4.33 | 4.67 | 00:00:00 | | 2009-06-02 | 2,504,200 | 4.79 | 4.93 | 4.36 | 4.85 | 00:00:00 | | 2009-06-03 | 1,879,600 | 4.87 | 4.87 | 4.51 | 4.55 | 00:00:00 | | 2009-06-04 | 1,723,800 | 4.61 | 4.80 | 4.52 | 4.80 | 00:00:00 | | 2009-06-05 | 3,536,500 | 4.97 | 5.16 | 4.58 | 5.05 | 00:00:00 | | 2009-06-08 | 2,895,600 | 5.04 | 5.12 | 4.62 | 4.83 | 00:00:00 | | 2009-06-09 | 1,769,300 | 4.83 | 4.85 | 4.60 | 4.71 | 00:00:00 | | 2009-06-10 | 1,823,800 | 4.83 | 4.89 | 4.63 | 4.81 | 00:00:00 | | 2009-06-11 | 1,810,800 | 4.81 | 5.08 | 4.73 | 4.91 | 00:00:00 | | 2009-06-12 | 1,528,400 | 4.76 | 4.94 | 4.68 | 4.80 | 00:00:00 | | 2009-06-15 | 1,747,500 | 4.75 | 4.78 | 4.47 | 4.49 | 00:00:00 | | 2009-06-16 | 2,672,900 | 4.60 | 4.73 | 4.18 | 4.25 | 00:00:00 | | 2009-06-17 | 2,612,200 | 4.25 | 4.26 | 3.75 | 4.02 | 00:00:00 | | 2009-06-18 | 1,656,600 | 4.05 | 4.15 | 3.82 | 3.90 | 00:00:00 | | 2009-06-19 | 2,191,600 | 4.04 | 4.05 | 3.88 | 3.97 | 00:00:00 | | 2009-06-22 | 2,261,500 | 3.95 | 4.01 | 3.64 | 3.64 | 00:00:00 | | 2009-06-23 | 3,080,300 | 3.63 | 3.79 | 3.29 | 3.44 | 00:00:00 | | 2009-06-24 | 2,697,200 | 3.60 | 4.00 | 3.55 | 3.70 | 00:00:00 | | 2009-06-25 | 4,009,200 | 3.69 | 3.98 | 3.36 | 3.97 | 00:00:00 | | 2009-06-26 | 15,367,900 | 3.89 | 4.46 | 3.67 | 4.27 | 00:00:00 | | 2009-06-29 | 2,621,500 | 4.20 | 4.50 | 4.02 | 4.45 | 00:00:00 | | 2009-06-30 | 2,440,500 | 4.45 | 4.45 | 4.18 | 4.40 | 00:00:00 | | 2009-07-01 | 1,915,100 | 4.46 | 4.55 | 4.25 | 4.36 | 00:00:00 | | 2009-07-02 | 1,528,400 | 4.27 | 4.45 | 4.04 | 4.04 | 00:00:00 | | 2009-07-06 | 1,854,800 | 4.01 | 4.10 | 3.85 | 3.99 | 00:00:00 | | 2009-07-07 | 1,745,300 | 3.89 | 4.09 | 3.78 | 3.79 | 00:00:00 | | 2009-07-08 | 3,040,100 | 3.61 | 3.93 | 3.27 | 3.60 | 00:00:00 | | 2009-07-09 | 1,831,600 | 3.66 | 3.67 | 3.44 | 3.46 | 00:00:00 | | 2009-07-10 | 1,633,800 | 3.37 | 3.59 | 3.36 | 3.43 | 00:00:00 | | 2009-07-13 | 2,119,100 | 3.51 | 3.78 | 3.40 | 3.77 | 00:00:00 | | 2009-07-14 | 4,142,400 | 3.75 | 3.83 | 3.27 | 3.29 | 00:00:00 | | 2009-07-15 | 4,713,000 | 3.42 | 4.06 | 3.42 | 3.94 | 00:00:00 | | 2009-07-16 | 14,192,000 | 3.62 | 4.98 | 3.60 | 4.70 | 00:00:00 | | 2009-07-17 | 8,954,300 | 4.65 | 5.38 | 4.60 | 4.97 | 00:00:00 | | 2009-07-20 | 4,163,800 | 5.05 | 5.55 | 4.99 | 5.50 | 00:00:00 | | 2009-07-21 | 3,141,500 | 5.53 | 5.59 | 5.02 | 5.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
