|
 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 | | 2002-05-28 | 322,100 | 71.62 | 71.62 | 70.66 | 70.88 | 00:00:00 | | 2002-05-29 | 305,600 | 70.88 | 71.84 | 70.80 | 71.16 | 00:00:00 | | 2002-05-30 | 294,400 | 71.15 | 72.55 | 71.05 | 71.98 | 00:00:00 | | 2002-05-31 | 578,500 | 72.23 | 73.60 | 72.23 | 72.78 | 00:00:00 | | 2002-06-03 | 355,600 | 72.78 | 72.95 | 71.88 | 71.88 | 00:00:00 | | 2002-06-04 | 544,700 | 71.48 | 72.00 | 70.63 | 71.49 | 00:00:00 | | 2002-06-05 | 382,200 | 71.72 | 72.40 | 71.40 | 71.97 | 00:00:00 | | 2002-06-06 | 622,800 | 72.18 | 72.49 | 71.41 | 71.41 | 00:00:00 | | 2002-06-07 | 420,000 | 71.41 | 72.56 | 71.23 | 72.39 | 00:00:00 | | 2002-06-10 | 311,300 | 72.40 | 72.76 | 72.14 | 72.14 | 00:00:00 | | 2002-06-11 | 689,400 | 72.14 | 72.20 | 69.02 | 69.20 | 00:00:00 | | 2002-06-12 | 1,322,400 | 69.20 | 69.20 | 67.53 | 68.25 | 00:00:00 | | 2002-06-13 | 596,200 | 68.26 | 68.26 | 66.53 | 66.77 | 00:00:00 | | 2002-06-14 | 873,700 | 66.77 | 68.48 | 65.40 | 67.92 | 00:00:00 | | 2002-06-17 | 385,600 | 68.40 | 69.89 | 68.20 | 69.64 | 00:00:00 | | 2002-06-18 | 403,400 | 69.65 | 70.00 | 68.50 | 68.50 | 00:00:00 | | 2002-06-19 | 246,200 | 68.49 | 69.00 | 68.05 | 68.51 | 00:00:00 | | 2002-06-20 | 401,600 | 68.35 | 68.87 | 68.08 | 68.28 | 00:00:00 | | 2002-06-21 | 571,100 | 67.45 | 69.20 | 67.41 | 67.93 | 00:00:00 | | 2002-06-24 | 589,100 | 68.05 | 68.30 | 67.35 | 67.50 | 00:00:00 | | 2002-06-25 | 481,100 | 67.70 | 68.49 | 66.41 | 66.68 | 00:00:00 | | 2002-06-26 | 612,400 | 66.00 | 66.85 | 65.59 | 66.30 | 00:00:00 | | 2002-06-27 | 678,000 | 66.90 | 67.50 | 66.32 | 66.50 | 00:00:00 | | 2002-06-28 | 490,600 | 66.60 | 67.89 | 66.60 | 67.80 | 00:00:00 | | 2002-07-01 | 542,300 | 67.80 | 68.95 | 67.54 | 67.77 | 00:00:00 | | 2002-07-02 | 551,400 | 67.97 | 68.10 | 65.96 | 66.06 | 00:00:00 | | 2002-07-03 | 701,300 | 66.30 | 66.60 | 64.77 | 65.02 | 00:00:00 | | 2002-07-05 | 284,500 | 65.10 | 66.53 | 65.10 | 66.49 | 00:00:00 | | 2002-07-08 | 469,100 | 66.25 | 67.00 | 64.50 | 65.80 | 00:00:00 | | 2002-07-09 | 647,000 | 65.65 | 66.50 | 64.20 | 64.40 | 00:00:00 | | 2002-07-10 | 2,068,900 | 64.65 | 64.70 | 59.80 | 60.15 | 00:00:00 | | 2002-07-11 | 1,161,900 | 59.90 | 60.35 | 58.42 | 60.07 | 00:00:00 | | 2002-07-12 | 699,500 | 59.95 | 60.40 | 59.05 | 60.06 | 00:00:00 | | 2002-07-15 | 905,300 | 59.90 | 60.37 | 57.90 | 59.57 | 00:00:00 | | 2002-07-16 | 793,700 | 59.30 | 60.05 | 58.20 | 58.89 | 00:00:00 | | 2002-07-17 | 1,562,200 | 59.50 | 59.90 | 55.16 | 56.11 | 00:00:00 | | 2002-07-18 | 1,295,400 | 56.40 | 56.40 | 53.35 | 53.68 | 00:00:00 | | 2002-07-19 | 1,585,700 | 53.83 | 56.60 | 53.60 | 54.48 | 00:00:00 | | 2002-07-22 | 1,238,800 | 54.48 | 55.13 | 51.60 | 53.26 | 00:00:00 | | 2002-07-23 | 1,184,000 | 53.80 | 54.89 | 52.88 | 52.88 | 00:00:00 | | 2002-07-24 | 1,265,600 | 52.00 | 55.40 | 51.50 | 54.83 | 00:00:00 | | 2002-07-25 | 842,300 | 54.85 | 56.10 | 53.91 | 55.02 | 00:00:00 | | 2002-07-26 | 884,400 | 55.00 | 58.00 | 54.90 | 57.99 | 00:00:00 | | 2002-07-29 | 1,533,200 | 59.50 | 61.75 | 59.23 | 60.96 | 00:00:00 | | 2002-07-30 | 1,311,900 | 61.40 | 64.10 | 60.35 | 62.99 | 00:00:00 | | 2002-07-31 | 868,600 | 62.99 | 63.27 | 62.30 | 63.00 | 00:00:00 | | 2002-08-01 | 1,686,800 | 63.00 | 63.24 | 60.40 | 62.10 | 00:00:00 | | 2002-08-02 | 1,148,300 | 61.75 | 61.85 | 58.72 | 58.89 | 00:00:00 | | 2002-08-05 | 876,300 | 58.89 | 59.50 | 56.73 | 57.03 | 00:00:00 | | 2002-08-06 | 752,500 | 57.70 | 59.16 | 57.51 | 57.51 | 00:00:00 | | 2002-08-07 | 1,081,400 | 58.35 | 58.71 | 55.76 | 57.59 | 00:00:00 | | 2002-08-08 | 1,287,400 | 58.25 | 59.93 | 57.40 | 59.72 | 00:00:00 | | 2002-08-09 | 505,300 | 59.30 | 61.50 | 59.30 | 61.31 | 00:00:00 | | 2002-08-12 | 446,300 | 60.50 | 61.18 | 59.76 | 60.78 | 00:00:00 | | 2002-08-13 | 636,200 | 60.88 | 61.00 | 58.62 | 59.00 | 00:00:00 | | 2002-08-14 | 1,367,900 | 58.90 | 60.51 | 57.75 | 60.50 | 00:00:00 | | 2002-08-15 | 470,300 | 60.75 | 61.17 | 59.86 | 60.93 | 00:00:00 | | 2002-08-16 | 532,700 | 59.93 | 61.75 | 59.65 | 60.22 | 00:00:00 | | 2002-08-19 | 499,200 | 59.97 | 61.65 | 59.89 | 61.41 | 00:00:00 | | 2002-08-20 | 526,400 | 61.29 | 61.29 | 59.29 | 60.09 | 00:00:00 | | 2002-08-21 | 320,300 | 60.34 | 60.97 | 59.48 | 60.29 | 00:00:00 | | 2002-08-22 | 757,200 | 60.49 | 63.43 | 60.26 | 63.23 | 00:00:00 | | 2002-08-23 | 396,400 | 63.10 | 63.11 | 62.12 | 62.22 | 00:00:00 | | 2002-08-26 | 366,400 | 62.80 | 62.95 | 61.85 | 62.66 | 00:00:00 | | 2002-08-27 | 838,800 | 62.67 | 63.24 | 61.15 | 61.55 | 00:00:00 | | 2002-08-28 | 627,100 | 61.40 | 61.57 | 59.90 | 60.29 | 00:00:00 | | 2002-08-29 | 346,200 | 60.04 | 61.40 | 59.30 | 60.89 | 00:00:00 | | 2002-08-30 | 522,400 | 61.09 | 61.60 | 60.04 | 60.21 | 00:00:00 | | 2002-09-03 | 801,200 | 59.50 | 59.75 | 57.85 | 58.04 | 00:00:00 | | 2002-09-04 | 683,100 | 58.04 | 58.49 | 57.10 | 58.43 | 00:00:00 | | 2002-09-05 | 561,300 | 57.80 | 58.38 | 56.83 | 58.06 | 00:00:00 | | 2002-09-06 | 434,000 | 59.00 | 59.07 | 58.19 | 58.38 | 00:00:00 | | 2002-09-09 | 741,400 | 58.30 | 59.43 | 57.75 | 58.99 | 00:00:00 | | 2002-09-10 | 930,300 | 58.99 | 58.99 | 57.67 | 57.90 | 00:00:00 | | 2002-09-11 | 723,600 | 58.10 | 58.30 | 56.92 | 57.00 | 00:00:00 | | 2002-09-12 | 2,088,800 | 56.92 | 56.92 | 54.80 | 54.93 | 00:00:00 | | 2002-09-13 | 758,400 | 54.70 | 55.40 | 54.36 | 55.23 | 00:00:00 | | 2002-09-16 | 4,314,300 | 49.90 | 49.91 | 48.40 | 48.70 | 00:00:00 | | 2002-09-17 | 6,205,300 | 48.70 | 48.75 | 43.19 | 43.29 | 00:00:00 | | 2002-09-18 | 3,231,800 | 43.29 | 45.25 | 42.65 | 43.72 | 00:00:00 | | 2002-09-19 | 1,468,600 | 43.25 | 43.70 | 41.44 | 41.47 | 00:00:00 | | 2002-09-20 | 1,782,900 | 41.65 | 42.27 | 40.40 | 41.58 | 00:00:00 | | 2002-09-23 | 1,100,700 | 41.31 | 41.31 | 39.80 | 40.12 | 00:00:00 | | 2002-09-24 | 1,566,800 | 39.65 | 40.77 | 38.60 | 39.23 | 00:00:00 | | 2002-09-25 | 1,867,600 | 39.90 | 40.50 | 39.37 | 40.18 | 00:00:00 | | 2002-09-26 | 1,807,700 | 40.25 | 42.66 | 40.04 | 42.47 | 00:00:00 | | 2002-09-27 | 1,439,900 | 42.41 | 42.41 | 40.21 | 40.42 | 00:00:00 | | 2002-09-30 | 1,766,500 | 40.85 | 41.16 | 39.72 | 40.83 | 00:00:00 | | 2002-10-01 | 1,748,200 | 40.83 | 42.70 | 40.70 | 42.45 | 00:00:00 | | 2002-10-02 | 1,124,500 | 42.16 | 42.50 | 40.80 | 41.07 | 00:00:00 | | 2002-10-03 | 1,651,000 | 40.90 | 41.26 | 38.99 | 38.99 | 00:00:00 | | 2002-10-04 | 1,334,600 | 38.99 | 39.15 | 37.31 | 38.25 | 00:00:00 | | 2002-10-07 | 1,321,700 | 38.15 | 38.60 | 36.08 | 36.09 | 00:00:00 | | 2002-10-08 | 1,498,600 | 36.55 | 37.95 | 35.99 | 37.70 | 00:00:00 | | 2002-10-09 | 3,311,000 | 37.20 | 37.20 | 33.60 | 33.87 | 00:00:00 | | 2002-10-10 | 3,466,800 | 34.75 | 39.50 | 34.75 | 37.83 | 00:00:00 | | 2002-10-11 | 1,736,700 | 37.84 | 42.00 | 37.84 | 40.75 | 00:00:00 | | 2002-10-14 | 846,300 | 40.10 | 40.94 | 39.70 | 40.54 | 00:00:00 | | 2002-10-15 | 1,602,200 | 42.40 | 44.94 | 42.31 | 44.67 | 00:00:00 | | 2002-10-16 | 1,348,400 | 44.00 | 44.37 | 41.39 | 41.90 | 00:00:00 | | 2002-10-17 | 1,081,600 | 43.70 | 44.84 | 43.45 | 44.50 | 00:00:00 | | 2002-10-18 | 799,800 | 44.25 | 45.49 | 43.55 | 45.05 | 00:00:00 | | 2002-10-21 | 1,782,400 | 44.75 | 48.52 | 44.35 | 48.49 | 00:00:00 | | 2002-10-22 | 1,289,100 | 47.70 | 47.95 | 46.12 | 46.37 | 00:00:00 | | 2002-10-23 | 1,375,400 | 46.12 | 46.12 | 43.35 | 44.64 | 00:00:00 | | 2002-10-24 | 960,500 | 44.89 | 45.30 | 43.30 | 43.64 | 00:00:00 | | 2002-10-25 | 988,900 | 43.37 | 45.25 | 42.55 | 45.25 | 00:00:00 | | 2002-10-28 | 1,028,700 | 45.58 | 46.35 | 42.86 | 43.03 | 00:00:00 | | 2002-10-29 | 1,327,000 | 42.35 | 42.74 | 41.28 | 42.03 | 00:00:00 | | 2002-10-30 | 825,800 | 42.40 | 43.00 | 41.40 | 42.54 | 00:00:00 | | 2002-10-31 | 717,000 | 42.54 | 42.89 | 41.86 | 41.96 | 00:00:00 | | 2002-11-01 | 865,600 | 42.10 | 43.33 | 41.50 | 43.18 | 00:00:00 | | 2002-11-04 | 845,600 | 44.05 | 44.32 | 43.51 | 43.70 | 00:00:00 | | 2002-11-05 | 585,700 | 43.45 | 43.83 | 42.54 | 43.02 | 00:00:00 | | 2002-11-06 | 712,100 | 43.24 | 43.24 | 41.89 | 42.65 | 00:00:00 | | 2002-11-07 | 877,500 | 42.40 | 42.60 | 40.64 | 40.81 | 00:00:00 | | 2002-11-08 | 501,000 | 40.89 | 41.41 | 40.05 | 40.83 | 00:00:00 | | 2002-11-11 | 448,900 | 40.91 | 41.46 | 40.39 | 40.53 | 00:00:00 | | 2002-11-12 | 583,700 | 40.58 | 40.96 | 39.67 | 39.77 | 00:00:00 | | 2002-11-13 | 1,737,000 | 39.77 | 39.77 | 38.20 | 38.42 | 00:00:00 | | 2002-11-14 | 1,687,600 | 39.00 | 40.81 | 39.00 | 40.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
