|
 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 | | 2001-06-07 | 617,400 | 71.90 | 72.95 | 70.50 | 71.76 | 00:00:00 | | 2001-06-08 | 310,200 | 71.45 | 71.55 | 70.56 | 71.40 | 00:00:00 | | 2001-06-11 | 535,800 | 71.50 | 72.25 | 71.00 | 72.00 | 00:00:00 | | 2001-06-12 | 393,900 | 71.90 | 72.39 | 70.85 | 72.36 | 00:00:00 | | 2001-06-13 | 453,400 | 72.37 | 74.05 | 72.37 | 73.79 | 00:00:00 | | 2001-06-14 | 599,000 | 73.79 | 73.79 | 72.15 | 72.21 | 00:00:00 | | 2001-06-15 | 868,500 | 73.25 | 74.38 | 72.70 | 74.38 | 00:00:00 | | 2001-06-18 | 453,800 | 74.38 | 74.75 | 73.05 | 73.17 | 00:00:00 | | 2001-06-19 | 638,000 | 73.60 | 73.60 | 72.96 | 73.40 | 00:00:00 | | 2001-06-20 | 784,500 | 73.00 | 74.01 | 72.37 | 73.85 | 00:00:00 | | 2001-06-21 | 503,800 | 73.95 | 75.06 | 73.45 | 74.99 | 00:00:00 | | 2001-06-22 | 292,700 | 75.06 | 75.50 | 73.14 | 73.79 | 00:00:00 | | 2001-06-25 | 268,300 | 74.00 | 74.39 | 73.60 | 73.72 | 00:00:00 | | 2001-06-26 | 548,700 | 72.65 | 74.80 | 72.65 | 74.69 | 00:00:00 | | 2001-06-27 | 1,172,800 | 74.69 | 77.31 | 74.69 | 77.00 | 00:00:00 | | 2001-06-28 | 1,397,000 | 77.00 | 77.00 | 74.00 | 74.98 | 00:00:00 | | 2001-06-29 | 1,058,200 | 74.50 | 74.50 | 71.75 | 72.64 | 00:00:00 | | 2001-07-02 | 892,200 | 72.90 | 72.95 | 70.80 | 72.05 | 00:00:00 | | 2001-07-03 | 391,400 | 72.30 | 72.45 | 71.30 | 71.89 | 00:00:00 | | 2001-07-05 | 532,800 | 71.89 | 73.06 | 71.20 | 71.44 | 00:00:00 | | 2001-07-06 | 447,100 | 72.00 | 72.25 | 70.95 | 71.08 | 00:00:00 | | 2001-07-09 | 344,400 | 71.14 | 71.90 | 70.20 | 70.85 | 00:00:00 | | 2001-07-10 | 899,100 | 70.60 | 70.75 | 68.72 | 69.10 | 00:00:00 | | 2001-07-11 | 433,300 | 69.00 | 70.65 | 68.12 | 70.16 | 00:00:00 | | 2001-07-12 | 1,222,100 | 71.25 | 73.55 | 71.03 | 73.40 | 00:00:00 | | 2001-07-13 | 1,462,900 | 73.95 | 76.05 | 73.10 | 75.65 | 00:00:00 | | 2001-07-16 | 926,700 | 75.00 | 76.38 | 74.92 | 75.60 | 00:00:00 | | 2001-07-17 | 793,600 | 75.65 | 76.45 | 74.40 | 75.93 | 00:00:00 | | 2001-07-18 | 422,300 | 75.93 | 76.25 | 75.40 | 75.99 | 00:00:00 | | 2001-07-19 | 2,502,700 | 76.40 | 76.50 | 71.50 | 73.50 | 00:00:00 | | 2001-07-20 | 869,800 | 73.50 | 74.50 | 72.65 | 74.06 | 00:00:00 | | 2001-07-23 | 810,700 | 74.85 | 76.09 | 74.65 | 75.45 | 00:00:00 | | 2001-07-24 | 1,336,500 | 75.40 | 75.86 | 70.25 | 71.18 | 00:00:00 | | 2001-07-25 | 927,400 | 71.19 | 73.80 | 70.80 | 73.47 | 00:00:00 | | 2001-07-26 | 552,700 | 74.00 | 74.20 | 72.90 | 73.92 | 00:00:00 | | 2001-07-27 | 305,500 | 74.00 | 75.00 | 73.26 | 75.00 | 00:00:00 | | 2001-07-30 | 497,200 | 74.80 | 74.80 | 73.62 | 74.58 | 00:00:00 | | 2001-07-31 | 361,000 | 75.00 | 75.85 | 74.65 | 75.04 | 00:00:00 | | 2001-08-01 | 478,000 | 74.95 | 75.50 | 74.30 | 75.47 | 00:00:00 | | 2001-08-02 | 283,100 | 75.85 | 75.85 | 74.25 | 74.66 | 00:00:00 | | 2001-08-03 | 216,700 | 74.80 | 75.00 | 74.39 | 75.00 | 00:00:00 | | 2001-08-06 | 379,700 | 74.90 | 75.36 | 73.83 | 73.95 | 00:00:00 | | 2001-08-07 | 449,700 | 74.15 | 75.12 | 73.95 | 74.60 | 00:00:00 | | 2001-08-08 | 247,100 | 74.47 | 74.55 | 73.44 | 73.45 | 00:00:00 | | 2001-08-09 | 420,000 | 73.20 | 73.49 | 72.75 | 73.33 | 00:00:00 | | 2001-08-10 | 379,200 | 73.40 | 73.75 | 72.20 | 73.45 | 00:00:00 | | 2001-08-13 | 389,300 | 73.65 | 73.88 | 72.70 | 72.85 | 00:00:00 | | 2001-08-14 | 290,300 | 72.95 | 73.50 | 72.90 | 73.40 | 00:00:00 | | 2001-08-15 | 267,600 | 73.50 | 73.68 | 73.10 | 73.38 | 00:00:00 | | 2001-08-16 | 462,000 | 73.39 | 73.60 | 73.22 | 73.39 | 00:00:00 | | 2001-08-17 | 399,400 | 73.15 | 73.65 | 72.90 | 73.42 | 00:00:00 | | 2001-08-20 | 376,400 | 73.50 | 74.12 | 73.22 | 73.78 | 00:00:00 | | 2001-08-21 | 467,900 | 73.90 | 75.78 | 73.90 | 74.74 | 00:00:00 | | 2001-08-22 | 403,100 | 74.99 | 75.20 | 74.70 | 75.01 | 00:00:00 | | 2001-08-23 | 342,500 | 75.10 | 76.32 | 75.07 | 75.53 | 00:00:00 | | 2001-08-24 | 870,000 | 75.78 | 76.37 | 75.55 | 75.71 | 00:00:00 | | 2001-08-27 | 596,900 | 75.75 | 76.08 | 73.08 | 73.65 | 00:00:00 | | 2001-08-28 | 1,886,300 | 72.10 | 72.69 | 69.30 | 70.80 | 00:00:00 | | 2001-08-29 | 719,000 | 71.35 | 71.35 | 70.65 | 70.76 | 00:00:00 | | 2001-08-30 | 519,600 | 70.90 | 70.99 | 70.06 | 70.26 | 00:00:00 | | 2001-08-31 | 709,900 | 70.28 | 70.48 | 69.76 | 69.90 | 00:00:00 | | 2001-09-04 | 851,000 | 70.00 | 70.35 | 69.20 | 70.04 | 00:00:00 | | 2001-09-05 | 606,900 | 70.40 | 70.40 | 67.80 | 68.94 | 00:00:00 | | 2001-09-06 | 1,342,100 | 68.60 | 68.61 | 65.80 | 67.10 | 00:00:00 | | 2001-09-07 | 504,800 | 67.10 | 67.10 | 65.80 | 65.92 | 00:00:00 | | 2001-09-10 | 1,142,400 | 65.82 | 66.80 | 65.43 | 66.06 | 00:00:00 | | 2001-09-17 | 1,288,500 | 64.95 | 64.95 | 60.45 | 61.48 | 00:00:00 | | 2001-09-18 | 565,600 | 61.55 | 63.40 | 60.19 | 62.49 | 00:00:00 | | 2001-09-19 | 776,800 | 62.74 | 63.15 | 58.22 | 60.50 | 00:00:00 | | 2001-09-20 | 889,400 | 59.20 | 59.75 | 56.00 | 56.81 | 00:00:00 | | 2001-09-21 | 842,600 | 55.00 | 56.80 | 54.00 | 56.19 | 00:00:00 | | 2001-09-24 | 750,900 | 57.50 | 59.16 | 57.50 | 58.70 | 00:00:00 | | 2001-09-25 | 522,400 | 58.70 | 59.99 | 58.40 | 59.85 | 00:00:00 | | 2001-09-26 | 483,800 | 60.50 | 60.83 | 59.90 | 60.31 | 00:00:00 | | 2001-09-27 | 995,300 | 60.32 | 63.50 | 60.00 | 62.89 | 00:00:00 | | 2001-09-28 | 594,600 | 64.50 | 65.76 | 64.00 | 65.34 | 00:00:00 | | 2001-10-01 | 773,600 | 65.09 | 65.10 | 62.00 | 62.61 | 00:00:00 | | 2001-10-02 | 975,500 | 62.61 | 64.25 | 62.00 | 64.20 | 00:00:00 | | 2001-10-03 | 1,328,400 | 64.10 | 67.75 | 63.50 | 67.00 | 00:00:00 | | 2001-10-04 | 687,800 | 67.75 | 68.20 | 66.09 | 67.30 | 00:00:00 | | 2001-10-05 | 1,288,300 | 67.31 | 67.31 | 62.90 | 63.16 | 00:00:00 | | 2001-10-08 | 948,600 | 61.76 | 62.50 | 61.30 | 62.08 | 00:00:00 | | 2001-10-09 | 707,600 | 62.33 | 63.30 | 62.10 | 62.16 | 00:00:00 | | 2001-10-10 | 5,080,100 | 60.90 | 62.00 | 53.50 | 54.61 | 00:00:00 | | 2001-10-11 | 3,651,900 | 56.00 | 58.49 | 55.60 | 57.65 | 00:00:00 | | 2001-10-12 | 1,443,800 | 56.65 | 57.45 | 55.35 | 56.75 | 00:00:00 | | 2001-10-15 | 623,000 | 56.25 | 57.75 | 56.25 | 57.31 | 00:00:00 | | 2001-10-16 | 612,800 | 57.90 | 57.91 | 56.30 | 56.30 | 00:00:00 | | 2001-10-17 | 1,332,200 | 56.00 | 56.00 | 54.25 | 54.86 | 00:00:00 | | 2001-10-18 | 1,054,600 | 54.80 | 55.00 | 51.75 | 52.56 | 00:00:00 | | 2001-10-19 | 1,261,000 | 52.60 | 53.10 | 51.25 | 52.00 | 00:00:00 | | 2001-10-22 | 1,336,700 | 53.00 | 53.79 | 52.65 | 53.00 | 00:00:00 | | 2001-10-23 | 650,500 | 53.10 | 54.12 | 52.10 | 53.37 | 00:00:00 | | 2001-10-24 | 780,600 | 53.40 | 54.49 | 53.40 | 53.70 | 00:00:00 | | 2001-10-25 | 652,300 | 53.45 | 54.00 | 52.52 | 53.86 | 00:00:00 | | 2001-10-26 | 810,400 | 55.75 | 55.75 | 54.10 | 54.73 | 00:00:00 | | 2001-10-29 | 585,400 | 55.00 | 56.25 | 53.25 | 53.29 | 00:00:00 | | 2001-10-30 | 592,500 | 53.05 | 53.53 | 51.25 | 52.73 | 00:00:00 | | 2001-10-31 | 820,500 | 53.25 | 53.50 | 50.56 | 51.74 | 00:00:00 | | 2001-11-01 | 1,466,100 | 52.75 | 55.00 | 52.25 | 53.88 | 00:00:00 | | 2001-11-02 | 803,800 | 53.88 | 54.99 | 53.88 | 54.71 | 00:00:00 | | 2001-11-05 | 797,100 | 54.50 | 56.10 | 54.30 | 55.80 | 00:00:00 | | 2001-11-06 | 1,214,100 | 56.10 | 57.30 | 55.80 | 57.19 | 00:00:00 | | 2001-11-07 | 808,400 | 56.80 | 57.20 | 56.25 | 56.35 | 00:00:00 | | 2001-11-08 | 639,000 | 56.60 | 57.05 | 55.60 | 55.68 | 00:00:00 | | 2001-11-09 | 447,400 | 55.74 | 56.23 | 54.78 | 55.02 | 00:00:00 | | 2001-11-12 | 429,700 | 54.40 | 56.00 | 54.36 | 55.59 | 00:00:00 | | 2001-11-13 | 645,100 | 55.58 | 58.00 | 55.58 | 56.92 | 00:00:00 | | 2001-11-14 | 336,100 | 57.40 | 57.75 | 56.55 | 56.81 | 00:00:00 | | 2001-11-15 | 1,119,300 | 57.05 | 57.50 | 56.00 | 56.60 | 00:00:00 | | 2001-11-16 | 522,500 | 56.98 | 56.98 | 56.36 | 56.48 | 00:00:00 | | 2001-11-19 | 621,500 | 56.73 | 57.99 | 56.53 | 57.75 | 00:00:00 | | 2001-11-20 | 528,600 | 58.26 | 58.95 | 57.60 | 58.73 | 00:00:00 | | 2001-11-21 | 633,500 | 58.74 | 58.90 | 58.00 | 58.74 | 00:00:00 | | 2001-11-23 | 306,100 | 58.50 | 60.05 | 58.50 | 59.47 | 00:00:00 | | 2001-11-26 | 619,000 | 59.90 | 59.90 | 58.66 | 59.37 | 00:00:00 | | 2001-11-27 | 613,500 | 59.37 | 59.74 | 58.90 | 59.45 | 00:00:00 | | 2001-11-28 | 566,000 | 59.35 | 59.36 | 57.70 | 57.98 | 00:00:00 | | 2001-11-29 | 721,100 | 58.23 | 59.00 | 57.50 | 58.99 | 00:00:00 | | 2001-11-30 | 511,700 | 58.60 | 58.79 | 58.05 | 58.55 | 00:00:00 | | 2001-12-03 | 347,600 | 58.30 | 58.78 | 58.02 | 58.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
