|
 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 | | 2001-12-03 | 347,600 | 58.30 | 58.78 | 58.02 | 58.49 | 00:00:00 | | 2001-12-04 | 899,400 | 57.75 | 57.88 | 55.73 | 57.50 | 00:00:00 | | 2001-12-05 | 527,800 | 58.25 | 58.50 | 57.40 | 58.18 | 00:00:00 | | 2001-12-06 | 736,200 | 57.55 | 58.46 | 56.90 | 56.95 | 00:00:00 | | 2001-12-07 | 836,500 | 56.96 | 57.35 | 55.75 | 56.40 | 00:00:00 | | 2001-12-10 | 756,200 | 55.80 | 56.45 | 54.60 | 54.99 | 00:00:00 | | 2001-12-11 | 584,100 | 55.75 | 57.20 | 55.02 | 56.14 | 00:00:00 | | 2001-12-12 | 327,800 | 56.05 | 57.00 | 55.83 | 56.47 | 00:00:00 | | 2001-12-13 | 527,300 | 56.47 | 56.47 | 55.51 | 55.92 | 00:00:00 | | 2001-12-14 | 482,100 | 55.80 | 56.35 | 55.40 | 55.95 | 00:00:00 | | 2001-12-17 | 494,700 | 56.10 | 57.20 | 55.74 | 56.61 | 00:00:00 | | 2001-12-18 | 520,800 | 56.41 | 57.84 | 56.41 | 57.38 | 00:00:00 | | 2001-12-19 | 665,700 | 57.63 | 58.99 | 57.58 | 58.87 | 00:00:00 | | 2001-12-20 | 708,500 | 59.40 | 60.25 | 58.90 | 59.70 | 00:00:00 | | 2001-12-21 | 511,100 | 59.95 | 60.02 | 58.82 | 59.70 | 00:00:00 | | 2001-12-24 | 168,300 | 59.25 | 60.14 | 59.22 | 60.02 | 00:00:00 | | 2001-12-26 | 255,700 | 60.22 | 61.00 | 59.96 | 60.40 | 00:00:00 | | 2001-12-27 | 340,200 | 60.50 | 61.19 | 60.26 | 61.06 | 00:00:00 | | 2001-12-28 | 269,900 | 61.06 | 62.00 | 60.91 | 61.48 | 00:00:00 | | 2001-12-31 | 547,700 | 61.88 | 62.20 | 60.69 | 61.72 | 00:00:00 | | 2002-01-02 | 553,300 | 63.40 | 63.40 | 60.90 | 61.84 | 00:00:00 | | 2002-01-03 | 463,500 | 62.00 | 62.25 | 61.26 | 61.60 | 00:00:00 | | 2002-01-04 | 294,000 | 61.52 | 61.85 | 61.15 | 61.70 | 00:00:00 | | 2002-01-07 | 694,200 | 61.26 | 61.32 | 59.91 | 60.55 | 00:00:00 | | 2002-01-08 | 609,800 | 60.55 | 60.55 | 59.80 | 60.15 | 00:00:00 | | 2002-01-09 | 697,100 | 60.50 | 61.35 | 59.50 | 59.89 | 00:00:00 | | 2002-01-10 | 921,000 | 59.05 | 62.58 | 59.03 | 62.20 | 00:00:00 | | 2002-01-11 | 1,167,800 | 60.81 | 65.00 | 60.81 | 64.48 | 00:00:00 | | 2002-01-14 | 825,800 | 64.30 | 64.31 | 62.75 | 63.13 | 00:00:00 | | 2002-01-15 | 431,300 | 63.82 | 64.15 | 63.35 | 64.07 | 00:00:00 | | 2002-01-16 | 335,100 | 64.07 | 65.28 | 63.70 | 63.98 | 00:00:00 | | 2002-01-17 | 251,500 | 64.05 | 64.30 | 63.30 | 63.95 | 00:00:00 | | 2002-01-18 | 321,100 | 63.85 | 64.98 | 63.70 | 64.81 | 00:00:00 | | 2002-01-22 | 473,100 | 64.70 | 65.65 | 64.35 | 64.89 | 00:00:00 | | 2002-01-23 | 480,300 | 64.55 | 65.00 | 63.67 | 63.80 | 00:00:00 | | 2002-01-24 | 478,200 | 63.81 | 64.15 | 63.25 | 64.08 | 00:00:00 | | 2002-01-25 | 1,083,400 | 64.03 | 66.50 | 63.85 | 66.06 | 00:00:00 | | 2002-01-28 | 408,600 | 65.75 | 66.50 | 65.64 | 65.98 | 00:00:00 | | 2002-01-29 | 591,300 | 65.95 | 67.00 | 65.02 | 65.47 | 00:00:00 | | 2002-01-30 | 746,100 | 65.20 | 67.60 | 64.00 | 66.67 | 00:00:00 | | 2002-01-31 | 528,300 | 66.65 | 67.26 | 66.00 | 67.00 | 00:00:00 | | 2002-02-01 | 4,134 | 67.00 | 67.75 | 66.60 | 67.13 | 00:00:00 | | 2002-02-04 | 290,000 | 67.38 | 67.50 | 65.60 | 65.74 | 00:00:00 | | 2002-02-05 | 818,400 | 65.50 | 65.65 | 64.07 | 64.30 | 00:00:00 | | 2002-02-06 | 1,067,400 | 64.02 | 64.34 | 63.20 | 63.52 | 00:00:00 | | 2002-02-07 | 647,400 | 63.05 | 63.10 | 62.60 | 63.04 | 00:00:00 | | 2002-02-08 | 608,900 | 63.60 | 64.39 | 63.20 | 64.39 | 00:00:00 | | 2002-02-11 | 298,600 | 64.39 | 65.59 | 64.28 | 65.35 | 00:00:00 | | 2002-02-12 | 266,900 | 65.60 | 65.75 | 64.20 | 64.79 | 00:00:00 | | 2002-02-13 | 421,700 | 64.75 | 66.30 | 64.75 | 65.85 | 00:00:00 | | 2002-02-14 | 354,800 | 65.60 | 66.49 | 64.80 | 66.40 | 00:00:00 | | 2002-02-15 | 664,600 | 66.65 | 66.65 | 64.35 | 65.31 | 00:00:00 | | 2002-02-19 | 301,600 | 64.75 | 65.80 | 64.60 | 64.77 | 00:00:00 | | 2002-02-20 | 250,800 | 64.85 | 65.30 | 64.00 | 65.17 | 00:00:00 | | 2002-02-21 | 290,000 | 64.80 | 65.15 | 63.87 | 64.17 | 00:00:00 | | 2002-02-22 | 330,900 | 64.15 | 65.01 | 64.15 | 64.70 | 00:00:00 | | 2002-02-25 | 263,300 | 65.25 | 65.68 | 64.82 | 65.40 | 00:00:00 | | 2002-02-26 | 362,700 | 65.90 | 66.01 | 64.80 | 65.31 | 00:00:00 | | 2002-02-27 | 866,400 | 65.60 | 67.23 | 65.25 | 67.03 | 00:00:00 | | 2002-02-28 | 778,100 | 67.30 | 68.00 | 66.60 | 67.12 | 00:00:00 | | 2002-03-01 | 481,400 | 66.90 | 68.25 | 66.50 | 68.02 | 00:00:00 | | 2002-03-04 | 561,800 | 68.80 | 69.44 | 68.30 | 69.03 | 00:00:00 | | 2002-03-05 | 736,800 | 68.70 | 69.90 | 68.52 | 69.56 | 00:00:00 | | 2002-03-06 | 339,600 | 69.81 | 70.00 | 69.15 | 69.74 | 00:00:00 | | 2002-03-07 | 774,600 | 69.74 | 69.74 | 68.50 | 69.20 | 00:00:00 | | 2002-03-08 | 373,100 | 70.00 | 70.42 | 69.26 | 69.58 | 00:00:00 | | 2002-03-11 | 224,200 | 69.58 | 69.90 | 69.14 | 69.45 | 00:00:00 | | 2002-03-12 | 397,800 | 69.43 | 69.93 | 69.20 | 69.89 | 00:00:00 | | 2002-03-13 | 337,700 | 69.89 | 69.89 | 68.65 | 68.94 | 00:00:00 | | 2002-03-14 | 721,500 | 68.94 | 69.49 | 68.77 | 69.05 | 00:00:00 | | 2002-03-15 | 634,800 | 69.30 | 70.90 | 69.15 | 70.88 | 00:00:00 | | 2002-03-18 | 465,200 | 71.00 | 71.85 | 70.09 | 70.76 | 00:00:00 | | 2002-03-19 | 226,500 | 70.76 | 71.23 | 70.12 | 70.36 | 00:00:00 | | 2002-03-20 | 432,700 | 69.65 | 69.90 | 68.48 | 68.57 | 00:00:00 | | 2002-03-21 | 694,400 | 68.37 | 68.40 | 67.30 | 67.55 | 00:00:00 | | 2002-03-22 | 669,400 | 67.55 | 67.55 | 66.86 | 67.40 | 00:00:00 | | 2002-03-25 | 911,600 | 67.40 | 67.40 | 64.50 | 65.93 | 00:00:00 | | 2002-03-26 | 335,800 | 65.75 | 67.43 | 65.75 | 66.99 | 00:00:00 | | 2002-03-27 | 521,800 | 67.30 | 69.06 | 67.00 | 68.77 | 00:00:00 | | 2002-03-28 | 386,000 | 69.10 | 69.60 | 68.19 | 68.43 | 00:00:00 | | 2002-04-01 | 581,400 | 68.44 | 68.44 | 66.55 | 67.73 | 00:00:00 | | 2002-04-02 | 435,800 | 67.60 | 69.52 | 67.35 | 68.31 | 00:00:00 | | 2002-04-03 | 748,500 | 68.31 | 68.31 | 66.25 | 66.77 | 00:00:00 | | 2002-04-04 | 420,700 | 66.77 | 67.63 | 66.53 | 67.45 | 00:00:00 | | 2002-04-05 | 290,400 | 68.10 | 68.92 | 67.85 | 68.07 | 00:00:00 | | 2002-04-08 | 283,000 | 67.72 | 69.10 | 67.45 | 68.26 | 00:00:00 | | 2002-04-09 | 1,426,900 | 71.10 | 71.80 | 70.61 | 70.85 | 00:00:00 | | 2002-04-10 | 884,300 | 71.30 | 72.15 | 71.08 | 71.81 | 00:00:00 | | 2002-04-11 | 950,500 | 71.81 | 72.98 | 71.61 | 72.60 | 00:00:00 | | 2002-04-12 | 1,247,200 | 73.60 | 74.40 | 73.32 | 73.62 | 00:00:00 | | 2002-04-15 | 759,600 | 73.62 | 74.15 | 71.90 | 72.25 | 00:00:00 | | 2002-04-16 | 460,300 | 72.44 | 73.15 | 72.00 | 72.55 | 00:00:00 | | 2002-04-17 | 594,000 | 72.60 | 73.22 | 72.00 | 72.20 | 00:00:00 | | 2002-04-18 | 633,100 | 72.20 | 72.60 | 71.91 | 72.20 | 00:00:00 | | 2002-04-19 | 439,500 | 72.30 | 73.00 | 72.16 | 72.63 | 00:00:00 | | 2002-04-22 | 302,600 | 72.30 | 72.90 | 72.01 | 72.15 | 00:00:00 | | 2002-04-23 | 556,100 | 72.15 | 72.29 | 71.56 | 71.75 | 00:00:00 | | 2002-04-24 | 462,900 | 71.87 | 72.58 | 71.66 | 71.66 | 00:00:00 | | 2002-04-25 | 481,200 | 71.80 | 71.80 | 70.30 | 70.85 | 00:00:00 | | 2002-04-26 | 226,700 | 70.88 | 71.15 | 70.20 | 70.49 | 00:00:00 | | 2002-04-29 | 243,400 | 70.24 | 70.55 | 69.50 | 69.81 | 00:00:00 | | 2002-04-30 | 560,000 | 69.81 | 71.60 | 69.81 | 71.36 | 00:00:00 | | 2002-05-01 | 574,200 | 72.00 | 72.70 | 70.30 | 71.67 | 00:00:00 | | 2002-05-02 | 496,700 | 71.90 | 72.44 | 71.08 | 72.22 | 00:00:00 | | 2002-05-03 | 407,900 | 72.35 | 72.35 | 71.06 | 71.43 | 00:00:00 | | 2002-05-06 | 264,600 | 71.30 | 72.48 | 71.17 | 71.17 | 00:00:00 | | 2002-05-07 | 463,300 | 71.90 | 72.00 | 71.10 | 71.52 | 00:00:00 | | 2002-05-08 | 357,700 | 72.50 | 72.50 | 71.52 | 71.85 | 00:00:00 | | 2002-05-09 | 338,800 | 71.60 | 71.90 | 71.09 | 71.11 | 00:00:00 | | 2002-05-10 | 236,900 | 71.36 | 71.37 | 70.40 | 71.05 | 00:00:00 | | 2002-05-13 | 411,400 | 71.05 | 72.21 | 70.98 | 72.00 | 00:00:00 | | 2002-05-14 | 446,300 | 72.25 | 72.66 | 72.00 | 72.30 | 00:00:00 | | 2002-05-15 | 297,000 | 72.30 | 73.11 | 72.30 | 72.61 | 00:00:00 | | 2002-05-16 | 330,600 | 72.85 | 72.91 | 72.20 | 72.69 | 00:00:00 | | 2002-05-17 | 228,700 | 72.69 | 73.50 | 72.65 | 73.05 | 00:00:00 | | 2002-05-20 | 242,500 | 73.30 | 73.30 | 72.13 | 72.27 | 00:00:00 | | 2002-05-21 | 1,215,600 | 70.50 | 71.37 | 70.40 | 70.48 | 00:00:00 | | 2002-05-22 | 579,300 | 70.48 | 71.30 | 69.75 | 71.29 | 00:00:00 | | 2002-05-23 | 520,800 | 71.29 | 72.50 | 70.87 | 71.51 | 00:00:00 | | 2002-05-24 | 337,000 | 71.51 | 71.82 | 71.30 | 71.37 | 00:00:00 | | 2002-05-28 | 322,100 | 71.62 | 71.62 | 70.66 | 70.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
