|
 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 | | 2000-12-13 | 472,100 | 62.75 | 62.94 | 60.88 | 61.19 | 00:00:00 | | 2000-12-14 | 895,100 | 61.00 | 61.12 | 58.81 | 60.50 | 00:00:00 | | 2000-12-15 | 974,800 | 61.50 | 63.19 | 59.69 | 60.19 | 00:00:00 | | 2000-12-18 | 857,200 | 60.38 | 62.94 | 60.38 | 62.00 | 00:00:00 | | 2000-12-19 | 526,300 | 62.25 | 63.38 | 61.62 | 63.06 | 00:00:00 | | 2000-12-20 | 1,080,400 | 62.94 | 67.38 | 62.50 | 66.75 | 00:00:00 | | 2000-12-21 | 702,800 | 66.50 | 69.75 | 65.75 | 68.88 | 00:00:00 | | 2000-12-22 | 774,200 | 68.69 | 69.00 | 65.62 | 66.56 | 00:00:00 | | 2000-12-26 | 324,500 | 66.81 | 68.19 | 66.25 | 68.06 | 00:00:00 | | 2000-12-27 | 558,000 | 67.06 | 68.00 | 66.50 | 67.25 | 00:00:00 | | 2000-12-28 | 491,600 | 67.00 | 67.56 | 66.75 | 67.00 | 00:00:00 | | 2000-12-29 | 313,200 | 67.75 | 68.69 | 67.25 | 67.44 | 00:00:00 | | 2001-01-02 | 562,000 | 67.81 | 67.81 | 63.62 | 64.25 | 00:00:00 | | 2001-01-03 | 898,100 | 64.00 | 65.25 | 61.31 | 63.38 | 00:00:00 | | 2001-01-04 | 745,700 | 63.12 | 63.62 | 59.44 | 59.94 | 00:00:00 | | 2001-01-05 | 890,300 | 60.00 | 60.00 | 58.12 | 59.31 | 00:00:00 | | 2001-01-08 | 838,900 | 59.31 | 60.62 | 58.75 | 60.56 | 00:00:00 | | 2001-01-09 | 1,012,100 | 60.31 | 60.38 | 56.56 | 57.25 | 00:00:00 | | 2001-01-10 | 1,258,900 | 57.25 | 59.00 | 54.31 | 56.00 | 00:00:00 | | 2001-01-11 | 1,836,700 | 55.94 | 55.94 | 52.25 | 53.50 | 00:00:00 | | 2001-01-12 | 1,336,000 | 53.50 | 53.50 | 52.00 | 52.88 | 00:00:00 | | 2001-01-16 | 1,212,400 | 52.75 | 54.31 | 52.56 | 53.88 | 00:00:00 | | 2001-01-17 | 887,500 | 54.00 | 54.56 | 52.50 | 53.69 | 00:00:00 | | 2001-01-18 | 1,286,500 | 53.75 | 54.19 | 51.69 | 52.94 | 00:00:00 | | 2001-01-19 | 669,500 | 51.94 | 52.50 | 51.00 | 51.62 | 00:00:00 | | 2001-01-22 | 843,300 | 51.50 | 55.25 | 51.50 | 53.94 | 00:00:00 | | 2001-01-23 | 1,052,700 | 54.12 | 55.81 | 53.56 | 55.62 | 00:00:00 | | 2001-01-24 | 1,351,600 | 55.62 | 59.38 | 55.62 | 57.88 | 00:00:00 | | 2001-01-25 | 700,600 | 57.62 | 58.44 | 56.88 | 58.00 | 00:00:00 | | 2001-01-26 | 477,400 | 58.00 | 58.44 | 56.56 | 58.06 | 00:00:00 | | 2001-01-29 | 912,000 | 58.02 | 59.25 | 58.00 | 58.73 | 00:00:00 | | 2001-01-30 | 509,200 | 58.65 | 60.55 | 58.65 | 60.00 | 00:00:00 | | 2001-01-31 | 1,342,500 | 59.50 | 59.50 | 56.97 | 57.49 | 00:00:00 | | 2001-02-01 | 878,300 | 57.49 | 57.49 | 56.50 | 56.99 | 00:00:00 | | 2001-02-02 | 745,900 | 57.24 | 58.24 | 57.23 | 57.79 | 00:00:00 | | 2001-02-05 | 466,200 | 57.54 | 58.37 | 56.87 | 58.07 | 00:00:00 | | 2001-02-06 | 675,800 | 58.07 | 58.07 | 55.76 | 56.28 | 00:00:00 | | 2001-02-07 | 682,800 | 56.75 | 58.16 | 56.20 | 57.25 | 00:00:00 | | 2001-02-08 | 433,300 | 57.35 | 57.88 | 56.65 | 56.95 | 00:00:00 | | 2001-02-09 | 489,000 | 57.20 | 57.20 | 56.05 | 56.96 | 00:00:00 | | 2001-02-12 | 984,300 | 57.75 | 60.65 | 57.61 | 60.26 | 00:00:00 | | 2001-02-13 | 871,400 | 60.50 | 60.50 | 58.85 | 59.00 | 00:00:00 | | 2001-02-14 | 766,300 | 59.00 | 60.60 | 58.70 | 60.00 | 00:00:00 | | 2001-02-15 | 1,196,900 | 60.00 | 61.18 | 59.24 | 59.55 | 00:00:00 | | 2001-02-16 | 687,300 | 59.65 | 61.85 | 59.65 | 60.54 | 00:00:00 | | 2001-02-20 | 595,500 | 61.10 | 61.62 | 59.28 | 59.45 | 00:00:00 | | 2001-02-21 | 494,700 | 59.56 | 59.75 | 57.65 | 57.90 | 00:00:00 | | 2001-02-22 | 509,700 | 57.95 | 58.73 | 56.35 | 58.06 | 00:00:00 | | 2001-02-23 | 431,100 | 56.50 | 57.30 | 56.50 | 57.30 | 00:00:00 | | 2001-02-26 | 323,600 | 57.30 | 58.70 | 57.25 | 58.19 | 00:00:00 | | 2001-02-27 | 527,700 | 58.44 | 59.90 | 58.34 | 59.19 | 00:00:00 | | 2001-02-28 | 451,700 | 59.25 | 59.35 | 57.91 | 57.95 | 00:00:00 | | 2001-03-01 | 1,500,900 | 57.90 | 58.80 | 57.70 | 58.07 | 00:00:00 | | 2001-03-02 | 818,400 | 57.50 | 58.35 | 56.85 | 57.89 | 00:00:00 | | 2001-03-05 | 372,900 | 57.89 | 58.22 | 56.70 | 57.96 | 00:00:00 | | 2001-03-06 | 451,300 | 58.75 | 59.00 | 57.65 | 58.36 | 00:00:00 | | 2001-03-07 | 340,800 | 58.50 | 60.25 | 58.13 | 59.62 | 00:00:00 | | 2001-03-08 | 490,200 | 59.87 | 62.00 | 59.77 | 61.72 | 00:00:00 | | 2001-03-09 | 523,700 | 61.72 | 62.30 | 60.40 | 62.01 | 00:00:00 | | 2001-03-12 | 324,700 | 61.60 | 61.61 | 60.00 | 60.10 | 00:00:00 | | 2001-03-13 | 565,400 | 60.05 | 61.05 | 59.00 | 61.05 | 00:00:00 | | 2001-03-14 | 696,400 | 60.00 | 60.20 | 58.14 | 58.58 | 00:00:00 | | 2001-03-15 | 545,800 | 59.25 | 60.35 | 59.16 | 59.70 | 00:00:00 | | 2001-03-16 | 982,200 | 58.40 | 60.56 | 58.40 | 60.55 | 00:00:00 | | 2001-03-19 | 1,085,500 | 61.15 | 62.92 | 61.05 | 62.70 | 00:00:00 | | 2001-03-20 | 1,389,900 | 62.70 | 65.95 | 62.70 | 64.05 | 00:00:00 | | 2001-03-21 | 1,276,700 | 64.00 | 64.89 | 63.50 | 63.50 | 00:00:00 | | 2001-03-22 | 1,011,800 | 62.75 | 63.00 | 61.83 | 62.90 | 00:00:00 | | 2001-03-23 | 1,145,300 | 63.15 | 64.50 | 62.97 | 64.37 | 00:00:00 | | 2001-03-26 | 970,200 | 64.37 | 66.50 | 64.37 | 64.99 | 00:00:00 | | 2001-03-27 | 1,185,300 | 64.90 | 64.90 | 63.40 | 63.70 | 00:00:00 | | 2001-03-28 | 1,872,600 | 64.50 | 65.28 | 63.25 | 64.00 | 00:00:00 | | 2001-03-29 | 1,053,800 | 64.15 | 66.05 | 63.90 | 65.70 | 00:00:00 | | 2001-03-30 | 1,076,700 | 65.75 | 69.35 | 65.74 | 68.42 | 00:00:00 | | 2001-04-02 | 1,291,100 | 68.42 | 69.60 | 67.60 | 68.30 | 00:00:00 | | 2001-04-03 | 1,051,400 | 67.70 | 68.75 | 66.80 | 67.77 | 00:00:00 | | 2001-04-04 | 1,008,300 | 67.52 | 67.55 | 66.35 | 67.08 | 00:00:00 | | 2001-04-05 | 1,196,800 | 67.65 | 70.00 | 67.65 | 68.98 | 00:00:00 | | 2001-04-06 | 979,800 | 68.98 | 70.00 | 68.85 | 68.89 | 00:00:00 | | 2001-04-09 | 970,500 | 68.70 | 68.70 | 67.53 | 67.65 | 00:00:00 | | 2001-04-10 | 1,297,800 | 68.10 | 68.18 | 66.67 | 66.98 | 00:00:00 | | 2001-04-11 | 1,195,300 | 67.95 | 67.98 | 66.14 | 66.17 | 00:00:00 | | 2001-04-12 | 1,899,500 | 65.40 | 65.70 | 63.35 | 63.45 | 00:00:00 | | 2001-04-16 | 880,800 | 64.25 | 65.40 | 63.65 | 64.50 | 00:00:00 | | 2001-04-17 | 674,700 | 64.50 | 64.85 | 63.45 | 63.45 | 00:00:00 | | 2001-04-18 | 1,289,200 | 64.95 | 64.95 | 61.70 | 61.70 | 00:00:00 | | 2001-04-19 | 1,041,300 | 61.95 | 64.00 | 61.95 | 62.77 | 00:00:00 | | 2001-04-20 | 626,700 | 62.00 | 62.88 | 61.62 | 62.30 | 00:00:00 | | 2001-04-23 | 468,700 | 62.15 | 62.27 | 61.20 | 61.95 | 00:00:00 | | 2001-04-24 | 1,029,300 | 61.25 | 62.25 | 61.00 | 62.25 | 00:00:00 | | 2001-04-25 | 655,200 | 62.80 | 63.65 | 62.05 | 63.15 | 00:00:00 | | 2001-04-26 | 709,700 | 63.30 | 64.98 | 63.30 | 63.88 | 00:00:00 | | 2001-04-27 | 427,700 | 64.50 | 65.70 | 64.39 | 64.80 | 00:00:00 | | 2001-04-30 | 572,000 | 65.18 | 65.72 | 64.72 | 64.97 | 00:00:00 | | 2001-05-01 | 571,200 | 65.20 | 65.30 | 64.71 | 64.99 | 00:00:00 | | 2001-05-02 | 250,800 | 64.74 | 65.17 | 64.17 | 64.91 | 00:00:00 | | 2001-05-03 | 170,800 | 64.85 | 64.85 | 63.75 | 64.42 | 00:00:00 | | 2001-05-04 | 321,400 | 64.17 | 64.70 | 63.86 | 64.15 | 00:00:00 | | 2001-05-07 | 351,900 | 64.33 | 64.52 | 63.98 | 64.28 | 00:00:00 | | 2001-05-08 | 497,500 | 64.80 | 65.15 | 64.80 | 64.92 | 00:00:00 | | 2001-05-09 | 420,600 | 64.85 | 65.41 | 64.60 | 65.00 | 00:00:00 | | 2001-05-10 | 247,100 | 65.15 | 65.30 | 64.78 | 65.01 | 00:00:00 | | 2001-05-11 | 424,800 | 64.99 | 66.45 | 64.98 | 65.29 | 00:00:00 | | 2001-05-14 | 344,600 | 65.54 | 66.79 | 65.54 | 66.54 | 00:00:00 | | 2001-05-15 | 378,200 | 66.30 | 66.50 | 65.95 | 66.40 | 00:00:00 | | 2001-05-16 | 900,700 | 66.50 | 67.70 | 65.80 | 67.61 | 00:00:00 | | 2001-05-17 | 450,300 | 68.20 | 68.48 | 67.55 | 68.00 | 00:00:00 | | 2001-05-18 | 338,700 | 67.80 | 67.98 | 67.50 | 67.91 | 00:00:00 | | 2001-05-21 | 496,800 | 67.75 | 67.90 | 67.32 | 67.45 | 00:00:00 | | 2001-05-22 | 618,300 | 67.70 | 67.70 | 66.30 | 67.09 | 00:00:00 | | 2001-05-23 | 496,000 | 67.09 | 67.70 | 66.77 | 67.40 | 00:00:00 | | 2001-05-24 | 426,600 | 67.35 | 67.64 | 66.54 | 67.09 | 00:00:00 | | 2001-05-25 | 267,200 | 67.05 | 67.30 | 66.79 | 66.84 | 00:00:00 | | 2001-05-29 | 483,200 | 67.09 | 68.95 | 67.00 | 68.55 | 00:00:00 | | 2001-05-30 | 360,200 | 68.75 | 68.96 | 68.04 | 68.10 | 00:00:00 | | 2001-05-31 | 830,600 | 68.25 | 70.50 | 68.25 | 70.37 | 00:00:00 | | 2001-06-01 | 624,100 | 70.50 | 70.65 | 68.50 | 68.63 | 00:00:00 | | 2001-06-04 | 296,500 | 68.80 | 69.90 | 68.10 | 69.05 | 00:00:00 | | 2001-06-05 | 531,600 | 69.05 | 70.23 | 68.85 | 70.10 | 00:00:00 | | 2001-06-06 | 1,427,800 | 70.10 | 74.00 | 70.10 | 72.40 | 00:00:00 | | 2001-06-07 | 617,400 | 71.90 | 72.95 | 70.50 | 71.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
