|
 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 | | 2002-11-14 | 1,687,600 | 39.00 | 40.81 | 39.00 | 40.76 | 00:00:00 | | 2002-11-15 | 708,500 | 40.00 | 41.09 | 39.76 | 40.85 | 00:00:00 | | 2002-11-18 | 1,016,600 | 41.46 | 41.66 | 40.54 | 40.67 | 00:00:00 | | 2002-11-19 | 681,800 | 40.80 | 41.19 | 40.20 | 40.95 | 00:00:00 | | 2002-11-20 | 507,500 | 40.85 | 41.76 | 40.70 | 41.59 | 00:00:00 | | 2002-11-21 | 1,094,500 | 42.30 | 44.00 | 42.27 | 43.65 | 00:00:00 | | 2002-11-22 | 1,639,800 | 43.66 | 46.64 | 43.29 | 46.12 | 00:00:00 | | 2002-11-25 | 939,600 | 46.12 | 46.88 | 45.69 | 46.08 | 00:00:00 | | 2002-11-26 | 584,500 | 45.83 | 46.05 | 45.00 | 45.02 | 00:00:00 | | 2002-11-27 | 697,500 | 45.20 | 46.92 | 44.90 | 46.92 | 00:00:00 | | 2002-11-29 | 265,800 | 46.92 | 47.10 | 46.65 | 46.67 | 00:00:00 | | 2002-12-02 | 917,100 | 47.57 | 47.79 | 46.74 | 47.05 | 00:00:00 | | 2002-12-03 | 936,200 | 46.93 | 46.94 | 45.08 | 45.22 | 00:00:00 | | 2002-12-04 | 1,216,900 | 44.40 | 44.47 | 43.08 | 44.12 | 00:00:00 | | 2002-12-05 | 869,100 | 44.25 | 44.30 | 42.54 | 43.33 | 00:00:00 | | 2002-12-06 | 1,600,400 | 42.75 | 42.85 | 41.56 | 42.00 | 00:00:00 | | 2002-12-09 | 630,600 | 41.75 | 42.15 | 40.90 | 41.25 | 00:00:00 | | 2002-12-10 | 1,042,700 | 41.13 | 42.12 | 40.40 | 41.98 | 00:00:00 | | 2002-12-11 | 625,400 | 41.88 | 43.34 | 41.75 | 42.58 | 00:00:00 | | 2002-12-12 | 552,300 | 42.83 | 42.83 | 41.73 | 42.30 | 00:00:00 | | 2002-12-13 | 1,021,900 | 42.05 | 42.05 | 41.21 | 41.49 | 00:00:00 | | 2002-12-16 | 975,400 | 41.74 | 43.40 | 41.74 | 43.14 | 00:00:00 | | 2002-12-17 | 832,400 | 42.70 | 43.21 | 42.65 | 42.96 | 00:00:00 | | 2002-12-18 | 833,700 | 42.96 | 42.96 | 41.98 | 42.27 | 00:00:00 | | 2002-12-19 | 958,000 | 41.65 | 42.40 | 40.39 | 40.92 | 00:00:00 | | 2002-12-20 | 888,500 | 41.13 | 41.39 | 40.70 | 41.15 | 00:00:00 | | 2002-12-23 | 658,900 | 41.16 | 41.44 | 40.70 | 41.14 | 00:00:00 | | 2002-12-24 | 281,300 | 40.94 | 41.20 | 40.70 | 40.93 | 00:00:00 | | 2002-12-26 | 479,100 | 40.94 | 42.09 | 40.94 | 41.30 | 00:00:00 | | 2002-12-27 | 514,500 | 41.20 | 41.27 | 40.64 | 40.76 | 00:00:00 | | 2002-12-30 | 598,100 | 40.85 | 41.25 | 40.49 | 41.25 | 00:00:00 | | 2002-12-31 | 677,700 | 41.20 | 41.60 | 40.46 | 41.30 | 00:00:00 | | 2003-01-02 | 841,600 | 41.55 | 43.06 | 41.27 | 43.06 | 00:00:00 | | 2003-01-03 | 661,400 | 43.06 | 43.06 | 42.34 | 43.02 | 00:00:00 | | 2003-01-06 | 916,800 | 43.17 | 45.25 | 43.16 | 44.83 | 00:00:00 | | 2003-01-07 | 769,700 | 44.70 | 45.10 | 44.27 | 44.29 | 00:00:00 | | 2003-01-08 | 1,381,200 | 44.04 | 44.04 | 42.10 | 43.07 | 00:00:00 | | 2003-01-09 | 2,261,300 | 43.29 | 46.00 | 43.29 | 46.00 | 00:00:00 | | 2003-01-10 | 1,941,900 | 45.35 | 47.74 | 45.24 | 46.30 | 00:00:00 | | 2003-01-13 | 1,007,300 | 46.75 | 46.93 | 45.42 | 45.70 | 00:00:00 | | 2003-01-14 | 456,600 | 45.79 | 46.08 | 45.23 | 46.03 | 00:00:00 | | 2003-01-15 | 673,900 | 45.78 | 45.79 | 44.78 | 45.27 | 00:00:00 | | 2003-01-16 | 666,300 | 45.17 | 45.70 | 44.20 | 44.25 | 00:00:00 | | 2003-01-17 | 900,100 | 44.10 | 44.38 | 43.60 | 44.32 | 00:00:00 | | 2003-01-21 | 827,500 | 44.40 | 44.79 | 43.94 | 44.05 | 00:00:00 | | 2003-01-22 | 723,600 | 44.06 | 44.20 | 43.54 | 43.70 | 00:00:00 | | 2003-01-23 | 1,156,400 | 43.81 | 43.86 | 43.22 | 43.73 | 00:00:00 | | 2003-01-24 | 1,058,000 | 43.60 | 43.61 | 42.96 | 43.11 | 00:00:00 | | 2003-01-27 | 1,145,000 | 42.90 | 43.38 | 42.58 | 43.01 | 00:00:00 | | 2003-01-28 | 589,300 | 43.02 | 43.35 | 42.80 | 43.25 | 00:00:00 | | 2003-01-29 | 1,020,200 | 43.02 | 43.26 | 42.32 | 43.10 | 00:00:00 | | 2003-01-30 | 740,700 | 42.95 | 43.09 | 42.33 | 42.45 | 00:00:00 | | 2003-01-31 | 1,150,300 | 42.34 | 43.21 | 41.80 | 43.13 | 00:00:00 | | 2003-02-03 | 838,000 | 43.60 | 43.70 | 42.90 | 43.42 | 00:00:00 | | 2003-02-04 | 755,400 | 43.43 | 43.43 | 41.18 | 41.89 | 00:00:00 | | 2003-02-05 | 829,000 | 42.35 | 42.37 | 41.73 | 42.02 | 00:00:00 | | 2003-02-06 | 1,077,400 | 41.90 | 41.96 | 40.61 | 41.00 | 00:00:00 | | 2003-02-07 | 924,600 | 41.20 | 41.35 | 40.45 | 40.75 | 00:00:00 | | 2003-02-10 | 1,028,700 | 41.00 | 41.65 | 40.76 | 41.65 | 00:00:00 | | 2003-02-11 | 1,024,700 | 41.71 | 41.97 | 41.05 | 41.11 | 00:00:00 | | 2003-02-12 | 529,100 | 41.17 | 41.56 | 40.96 | 41.00 | 00:00:00 | | 2003-02-13 | 1,204,300 | 41.00 | 41.32 | 40.76 | 41.15 | 00:00:00 | | 2003-02-14 | 1,032,100 | 41.35 | 41.92 | 41.00 | 41.89 | 00:00:00 | | 2003-02-18 | 577,200 | 42.04 | 43.04 | 42.02 | 42.28 | 00:00:00 | | 2003-02-19 | 449,300 | 42.10 | 42.11 | 41.60 | 41.86 | 00:00:00 | | 2003-02-20 | 519,300 | 41.87 | 42.10 | 41.32 | 41.51 | 00:00:00 | | 2003-02-21 | 1,115,100 | 41.51 | 41.67 | 40.84 | 41.47 | 00:00:00 | | 2003-02-24 | 1,574,400 | 41.25 | 41.25 | 39.42 | 39.98 | 00:00:00 | | 2003-02-25 | 1,692,500 | 39.98 | 40.07 | 39.01 | 39.88 | 00:00:00 | | 2003-02-26 | 1,252,900 | 39.68 | 39.69 | 38.50 | 38.81 | 00:00:00 | | 2003-02-27 | 896,900 | 39.02 | 39.88 | 38.40 | 39.60 | 00:00:00 | | 2003-02-28 | 993,600 | 39.57 | 40.07 | 39.21 | 39.46 | 00:00:00 | | 2003-03-03 | 657,900 | 40.08 | 40.10 | 39.32 | 39.34 | 00:00:00 | | 2003-03-04 | 4,757,700 | 39.34 | 39.40 | 36.21 | 37.55 | 00:00:00 | | 2003-03-05 | 1,221,000 | 37.43 | 38.57 | 37.36 | 38.30 | 00:00:00 | | 2003-03-06 | 793,500 | 38.05 | 38.46 | 37.70 | 38.00 | 00:00:00 | | 2003-03-07 | 1,023,700 | 37.25 | 38.69 | 37.05 | 38.36 | 00:00:00 | | 2003-03-10 | 1,516,600 | 38.25 | 38.30 | 36.87 | 37.00 | 00:00:00 | | 2003-03-11 | 1,452,600 | 37.00 | 37.35 | 36.50 | 36.50 | 00:00:00 | | 2003-03-12 | 1,859,400 | 36.50 | 36.78 | 35.30 | 35.80 | 00:00:00 | | 2003-03-13 | 2,147,300 | 35.90 | 37.10 | 35.85 | 36.87 | 00:00:00 | | 2003-03-14 | 1,073,400 | 37.00 | 37.49 | 36.65 | 37.00 | 00:00:00 | | 2003-03-17 | 1,568,400 | 37.00 | 38.99 | 36.70 | 38.77 | 00:00:00 | | 2003-03-18 | 1,043,300 | 38.85 | 39.55 | 38.75 | 39.15 | 00:00:00 | | 2003-03-19 | 769,900 | 39.11 | 39.81 | 39.02 | 39.81 | 00:00:00 | | 2003-03-20 | 921,000 | 39.60 | 39.88 | 38.70 | 39.58 | 00:00:00 | | 2003-03-21 | 1,350,100 | 40.42 | 41.33 | 39.52 | 41.20 | 00:00:00 | | 2003-03-24 | 1,273,500 | 41.20 | 41.20 | 39.67 | 40.00 | 00:00:00 | | 2003-03-25 | 980,200 | 39.90 | 40.63 | 39.70 | 40.08 | 00:00:00 | | 2003-03-26 | 620,800 | 40.11 | 40.45 | 39.71 | 40.17 | 00:00:00 | | 2003-03-27 | 879,700 | 40.17 | 40.92 | 39.44 | 40.53 | 00:00:00 | | 2003-03-28 | 793,500 | 40.54 | 41.26 | 39.69 | 39.98 | 00:00:00 | | 2003-03-31 | 792,700 | 39.50 | 39.96 | 38.82 | 39.27 | 00:00:00 | | 2003-04-01 | 914,500 | 39.42 | 40.07 | 38.99 | 39.71 | 00:00:00 | | 2003-04-02 | 861,700 | 40.75 | 41.59 | 40.28 | 41.36 | 00:00:00 | | 2003-04-03 | 956,000 | 41.45 | 41.80 | 40.55 | 40.94 | 00:00:00 | | 2003-04-04 | 854,500 | 40.95 | 41.75 | 40.95 | 41.27 | 00:00:00 | | 2003-04-07 | 1,298,300 | 41.67 | 42.23 | 40.67 | 40.79 | 00:00:00 | | 2003-04-08 | 800,200 | 40.85 | 40.92 | 40.26 | 40.61 | 00:00:00 | | 2003-04-09 | 590,000 | 40.80 | 41.23 | 39.89 | 39.89 | 00:00:00 | | 2003-04-10 | 573,500 | 40.00 | 40.22 | 39.53 | 39.92 | 00:00:00 | | 2003-04-11 | 388,200 | 40.55 | 41.12 | 39.80 | 40.15 | 00:00:00 | | 2003-04-14 | 955,600 | 40.15 | 40.81 | 39.93 | 40.73 | 00:00:00 | | 2003-04-15 | 2,839,500 | 40.75 | 44.01 | 40.50 | 43.90 | 00:00:00 | | 2003-04-16 | 1,549,300 | 43.80 | 43.81 | 42.03 | 42.09 | 00:00:00 | | 2003-04-17 | 1,188,700 | 42.10 | 44.33 | 42.10 | 44.26 | 00:00:00 | | 2003-04-21 | 935,000 | 44.15 | 44.60 | 43.89 | 44.58 | 00:00:00 | | 2003-04-22 | 1,685,400 | 44.59 | 46.95 | 44.25 | 46.83 | 00:00:00 | | 2003-04-23 | 1,245,000 | 46.80 | 46.85 | 46.17 | 46.60 | 00:00:00 | | 2003-04-24 | 644,500 | 46.60 | 46.60 | 45.26 | 46.10 | 00:00:00 | | 2003-04-25 | 753,800 | 45.70 | 46.02 | 44.43 | 44.66 | 00:00:00 | | 2003-04-28 | 572,000 | 44.60 | 45.41 | 44.45 | 45.20 | 00:00:00 | | 2003-04-29 | 833,700 | 45.30 | 45.67 | 44.65 | 45.38 | 00:00:00 | | 2003-04-30 | 685,700 | 45.38 | 45.64 | 44.77 | 45.46 | 00:00:00 | | 2003-05-01 | 918,400 | 45.46 | 46.15 | 44.30 | 45.99 | 00:00:00 | | 2003-05-02 | 1,306,200 | 45.99 | 47.10 | 45.50 | 46.99 | 00:00:00 | | 2003-05-05 | 722,800 | 47.02 | 47.40 | 46.32 | 46.75 | 00:00:00 | | 2003-05-06 | 1,244,400 | 47.05 | 48.25 | 46.93 | 47.65 | 00:00:00 | | 2003-05-07 | 1,047,500 | 47.52 | 47.56 | 46.85 | 47.08 | 00:00:00 | | 2003-05-08 | 868,100 | 46.80 | 47.08 | 45.69 | 46.18 | 00:00:00 | | 2003-05-09 | 446,100 | 46.40 | 46.92 | 46.12 | 46.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
