|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 446,100 | 46.40 | 46.92 | 46.12 | 46.68 | 00:00:00 | | 2003-05-12 | 393,300 | 46.69 | 47.50 | 45.96 | 47.37 | 00:00:00 | | 2003-05-13 | 586,900 | 47.38 | 48.40 | 47.10 | 47.67 | 00:00:00 | | 2003-05-14 | 840,300 | 47.65 | 47.75 | 46.57 | 46.62 | 00:00:00 | | 2003-05-15 | 2,314,100 | 46.85 | 46.85 | 44.40 | 45.21 | 00:00:00 | | 2003-05-16 | 1,017,500 | 45.21 | 45.98 | 44.95 | 45.96 | 00:00:00 | | 2003-05-19 | 986,300 | 45.70 | 45.75 | 44.75 | 44.92 | 00:00:00 | | 2003-05-20 | 1,112,300 | 45.00 | 45.34 | 44.45 | 44.80 | 00:00:00 | | 2003-05-21 | 761,500 | 44.65 | 45.14 | 44.24 | 45.06 | 00:00:00 | | 2003-05-22 | 779,500 | 45.04 | 45.39 | 44.80 | 45.05 | 00:00:00 | | 2003-05-23 | 613,100 | 45.00 | 45.13 | 44.45 | 45.05 | 00:00:00 | | 2003-05-27 | 641,700 | 44.88 | 45.59 | 44.60 | 45.45 | 00:00:00 | | 2003-05-28 | 1,354,300 | 46.01 | 48.03 | 45.70 | 47.91 | 00:00:00 | | 2003-05-29 | 3,812,100 | 48.60 | 52.00 | 48.28 | 50.96 | 00:00:00 | | 2003-05-30 | 2,228,900 | 51.13 | 54.40 | 51.04 | 54.02 | 00:00:00 | | 2003-06-02 | 2,743,800 | 54.45 | 57.75 | 54.32 | 55.88 | 00:00:00 | | 2003-06-03 | 2,914,600 | 54.52 | 55.00 | 51.74 | 51.83 | 00:00:00 | | 2003-06-04 | 1,673,600 | 51.92 | 52.62 | 51.14 | 51.50 | 00:00:00 | | 2003-06-05 | 1,690,200 | 51.50 | 52.18 | 50.37 | 51.55 | 00:00:00 | | 2003-06-06 | 1,567,900 | 51.75 | 53.20 | 51.34 | 51.49 | 00:00:00 | | 2003-06-09 | 979,200 | 51.50 | 51.50 | 49.74 | 50.07 | 00:00:00 | | 2003-06-10 | 833,300 | 50.20 | 50.71 | 49.18 | 50.21 | 00:00:00 | | 2003-06-11 | 697,300 | 50.25 | 51.26 | 49.31 | 51.15 | 00:00:00 | | 2003-06-12 | 530,400 | 51.16 | 51.55 | 50.23 | 51.00 | 00:00:00 | | 2003-06-13 | 352,200 | 51.02 | 51.56 | 50.09 | 50.93 | 00:00:00 | | 2003-06-16 | 811,900 | 51.00 | 51.99 | 50.81 | 51.64 | 00:00:00 | | 2003-06-17 | 941,600 | 51.70 | 52.15 | 50.93 | 51.37 | 00:00:00 | | 2003-06-18 | 685,300 | 51.38 | 51.55 | 50.70 | 51.06 | 00:00:00 | | 2003-06-19 | 821,600 | 51.15 | 51.27 | 49.80 | 50.07 | 00:00:00 | | 2003-06-20 | 1,234,300 | 50.50 | 50.50 | 49.40 | 49.47 | 00:00:00 | | 2003-06-23 | 740,800 | 49.48 | 49.48 | 48.55 | 49.01 | 00:00:00 | | 2003-06-24 | 804,100 | 49.01 | 49.42 | 48.76 | 49.02 | 00:00:00 | | 2003-06-25 | 1,212,400 | 48.92 | 49.74 | 48.03 | 48.06 | 00:00:00 | | 2003-06-26 | 2,423,400 | 45.72 | 47.24 | 45.63 | 47.05 | 00:00:00 | | 2003-06-27 | 1,042,300 | 47.24 | 47.30 | 46.42 | 47.00 | 00:00:00 | | 2003-06-30 | 1,408,500 | 47.15 | 47.25 | 46.00 | 46.64 | 00:00:00 | | 2003-07-01 | 1,101,700 | 46.55 | 47.60 | 46.08 | 47.50 | 00:00:00 | | 2003-07-02 | 991,800 | 47.50 | 48.67 | 47.50 | 48.55 | 00:00:00 | | 2003-07-03 | 584,800 | 48.30 | 48.39 | 47.60 | 48.15 | 00:00:00 | | 2003-07-07 | 1,689,500 | 48.40 | 51.21 | 48.17 | 50.64 | 00:00:00 | | 2003-07-08 | 837,500 | 50.41 | 51.39 | 50.00 | 51.24 | 00:00:00 | | 2003-07-09 | 1,440,400 | 51.24 | 52.60 | 51.03 | 51.61 | 00:00:00 | | 2003-07-10 | 676,300 | 51.62 | 51.62 | 49.43 | 49.75 | 00:00:00 | | 2003-07-11 | 656,600 | 50.00 | 51.00 | 49.84 | 50.47 | 00:00:00 | | 2003-07-14 | 1,971,400 | 51.10 | 52.18 | 50.70 | 51.70 | 00:00:00 | | 2003-07-15 | 2,547,000 | 51.70 | 53.89 | 51.62 | 53.47 | 00:00:00 | | 2003-07-16 | 2,511,000 | 54.15 | 56.45 | 54.02 | 55.50 | 00:00:00 | | 2003-07-17 | 1,743,500 | 55.00 | 55.26 | 54.19 | 54.55 | 00:00:00 | | 2003-07-18 | 931,800 | 54.80 | 55.60 | 54.40 | 55.36 | 00:00:00 | | 2003-07-21 | 897,100 | 55.10 | 55.36 | 54.22 | 54.47 | 00:00:00 | | 2003-07-22 | 1,115,900 | 54.50 | 54.50 | 53.40 | 53.88 | 00:00:00 | | 2003-07-23 | 1,413,100 | 53.88 | 53.88 | 51.89 | 52.66 | 00:00:00 | | 2003-07-24 | 1,592,400 | 53.20 | 54.07 | 52.65 | 52.94 | 00:00:00 | | 2003-07-25 | 591,400 | 53.10 | 53.83 | 52.64 | 53.72 | 00:00:00 | | 2003-07-28 | 643,900 | 53.72 | 54.70 | 53.40 | 54.40 | 00:00:00 | | 2003-07-29 | 786,500 | 54.80 | 54.80 | 53.65 | 54.35 | 00:00:00 | | 2003-07-30 | 762,600 | 54.45 | 54.79 | 53.84 | 54.00 | 00:00:00 | | 2003-07-31 | 1,712,400 | 54.25 | 56.50 | 53.90 | 55.50 | 00:00:00 | | 2003-08-01 | 1,172,500 | 55.55 | 55.80 | 54.46 | 55.07 | 00:00:00 | | 2003-08-04 | 961,500 | 55.10 | 55.10 | 54.00 | 54.93 | 00:00:00 | | 2003-08-05 | 891,000 | 54.93 | 54.93 | 53.75 | 54.01 | 00:00:00 | | 2003-08-06 | 784,500 | 53.95 | 54.10 | 53.24 | 53.60 | 00:00:00 | | 2003-08-07 | 837,800 | 53.75 | 53.75 | 52.80 | 53.35 | 00:00:00 | | 2003-08-08 | 870,600 | 53.35 | 53.65 | 52.70 | 53.61 | 00:00:00 | | 2003-08-11 | 576,200 | 53.37 | 54.30 | 53.13 | 54.15 | 00:00:00 | | 2003-08-12 | 539,000 | 54.15 | 55.08 | 54.15 | 55.05 | 00:00:00 | | 2003-08-13 | 651,900 | 55.20 | 55.75 | 55.13 | 55.42 | 00:00:00 | | 2003-08-14 | 772,100 | 55.42 | 56.27 | 55.20 | 55.61 | 00:00:00 | | 2003-08-15 | 246,600 | 55.55 | 55.55 | 54.71 | 55.32 | 00:00:00 | | 2003-08-18 | 501,900 | 55.52 | 56.23 | 55.38 | 55.96 | 00:00:00 | | 2003-08-19 | 460,700 | 55.83 | 56.19 | 55.35 | 55.99 | 00:00:00 | | 2003-08-20 | 478,200 | 55.88 | 56.61 | 55.67 | 56.60 | 00:00:00 | | 2003-08-21 | 479,000 | 56.61 | 57.24 | 56.16 | 56.61 | 00:00:00 | | 2003-08-22 | 585,100 | 57.05 | 57.05 | 55.98 | 56.02 | 00:00:00 | | 2003-08-25 | 692,100 | 55.80 | 56.00 | 54.69 | 55.15 | 00:00:00 | | 2003-08-26 | 612,700 | 55.05 | 55.27 | 54.10 | 55.08 | 00:00:00 | | 2003-08-27 | 619,900 | 55.04 | 55.20 | 54.31 | 55.03 | 00:00:00 | | 2003-08-28 | 370,600 | 55.09 | 55.50 | 54.51 | 55.45 | 00:00:00 | | 2003-08-29 | 336,500 | 55.46 | 56.55 | 55.35 | 56.37 | 00:00:00 | | 2003-09-02 | 484,800 | 56.50 | 57.95 | 56.33 | 57.66 | 00:00:00 | | 2003-09-03 | 655,400 | 57.66 | 58.77 | 57.51 | 58.50 | 00:00:00 | | 2003-09-04 | 399,900 | 58.25 | 58.55 | 57.95 | 58.37 | 00:00:00 | | 2003-09-05 | 740,800 | 58.15 | 58.64 | 57.70 | 57.86 | 00:00:00 | | 2003-09-08 | 643,300 | 57.70 | 58.44 | 57.31 | 57.93 | 00:00:00 | | 2003-09-09 | 957,800 | 57.80 | 58.25 | 57.23 | 57.45 | 00:00:00 | | 2003-09-10 | 980,600 | 56.85 | 58.35 | 56.80 | 57.65 | 00:00:00 | | 2003-09-11 | 1,464,800 | 57.66 | 57.93 | 55.74 | 56.50 | 00:00:00 | | 2003-09-12 | 887,000 | 56.50 | 56.50 | 55.17 | 55.54 | 00:00:00 | | 2003-09-15 | 1,432,800 | 54.98 | 54.98 | 53.61 | 54.09 | 00:00:00 | | 2003-09-16 | 1,012,800 | 53.90 | 55.26 | 53.85 | 55.13 | 00:00:00 | | 2003-09-17 | 1,055,200 | 54.80 | 54.85 | 53.70 | 54.31 | 00:00:00 | | 2003-09-18 | 906,800 | 54.60 | 55.62 | 53.28 | 55.30 | 00:00:00 | | 2003-09-19 | 585,100 | 55.28 | 55.49 | 54.73 | 55.17 | 00:00:00 | | 2003-09-22 | 593,500 | 55.18 | 55.18 | 54.44 | 54.62 | 00:00:00 | | 2003-09-23 | 466,600 | 54.62 | 55.24 | 54.36 | 55.22 | 00:00:00 | | 2003-09-24 | 522,900 | 54.95 | 55.35 | 53.41 | 53.61 | 00:00:00 | | 2003-09-25 | 552,800 | 54.30 | 54.34 | 53.50 | 53.50 | 00:00:00 | | 2003-09-26 | 1,177,700 | 53.40 | 53.50 | 51.97 | 52.25 | 00:00:00 | | 2003-09-29 | 642,800 | 52.45 | 53.11 | 52.05 | 52.93 | 00:00:00 | | 2003-09-30 | 1,551,300 | 52.10 | 52.63 | 51.22 | 52.07 | 00:00:00 | | 2003-10-01 | 1,220,100 | 52.23 | 54.86 | 52.14 | 54.73 | 00:00:00 | | 2003-10-02 | 1,215,700 | 54.95 | 55.18 | 53.83 | 54.20 | 00:00:00 | | 2003-10-03 | 1,374,100 | 55.00 | 57.00 | 55.00 | 56.35 | 00:00:00 | | 2003-10-06 | 513,100 | 56.36 | 57.03 | 56.03 | 56.55 | 00:00:00 | | 2003-10-07 | 1,924,500 | 55.88 | 56.87 | 54.78 | 56.70 | 00:00:00 | | 2003-10-08 | 1,001,600 | 57.07 | 58.18 | 55.86 | 57.14 | 00:00:00 | | 2003-10-09 | 1,553,400 | 56.60 | 56.68 | 55.50 | 55.50 | 00:00:00 | | 2003-10-10 | 2,031,100 | 55.55 | 55.65 | 53.39 | 53.79 | 00:00:00 | | 2003-10-13 | 1,349,000 | 54.60 | 55.20 | 54.35 | 54.69 | 00:00:00 | | 2003-10-14 | 1,286,700 | 54.94 | 55.32 | 54.75 | 55.15 | 00:00:00 | | 2003-10-15 | 3,182,300 | 53.40 | 54.77 | 52.40 | 53.51 | 00:00:00 | | 2003-10-16 | 1,920,000 | 53.30 | 53.31 | 52.12 | 52.48 | 00:00:00 | | 2003-10-17 | 1,291,700 | 52.48 | 52.59 | 51.03 | 51.28 | 00:00:00 | | 2003-10-20 | 735,500 | 51.35 | 51.50 | 50.97 | 51.35 | 00:00:00 | | 2003-10-21 | 1,213,900 | 51.40 | 51.40 | 50.08 | 50.39 | 00:00:00 | | 2003-10-22 | 1,064,900 | 50.39 | 50.39 | 49.66 | 49.93 | 00:00:00 | | 2003-10-23 | 1,877,200 | 49.93 | 50.22 | 49.40 | 50.22 | 00:00:00 | | 2003-10-24 | 582,400 | 50.00 | 50.00 | 49.33 | 49.69 | 00:00:00 | | 2003-10-27 | 812,800 | 49.81 | 49.91 | 49.32 | 49.57 | 00:00:00 | | 2003-10-28 | 2,074,900 | 49.58 | 51.70 | 49.13 | 51.57 | 00:00:00 | | 2003-10-29 | 1,208,100 | 51.58 | 51.70 | 51.02 | 51.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
