MGIC

Historical Stock Prices

$6.46
*  
0.08
1.22%
Get MGIC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading MGIC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 6.5 6.61 6.46 6.46 6,514
12/18/2014 6.52 6.595 6.52 6.54 20,778
12/17/2014 6.43 6.515 6.36 6.51 37,426
12/16/2014 6.43 6.48 6.42 6.43 28,367
12/15/2014 6.47 6.65 6.46 6.48 74,486
12/12/2014 6.47 6.594 6.46 6.5 19,211
12/11/2014 6.5 6.55 6.46 6.49 143,482
12/10/2014 6.5 6.51 6.45 6.46 105,589
12/09/2014 6.5 6.57 6.46 6.495 247,137
12/08/2014 6.52 6.56 6.42 6.45 51,121
12/05/2014 6.52 6.7098 6.3301 6.56 59,745
12/04/2014 6.78 6.78 6.58 6.65 31,665
12/03/2014 6.759 6.83 6.71 6.72 39,459
12/02/2014 6.83 6.87 6.71 6.72 41,100
12/01/2014 7.14 7.14 6.91 6.91 62,570
11/28/2014 7.06 7.16 6.97 7.16 171,404
11/26/2014 7.1 7.15 7.03 7.09 33,987
11/25/2014 7.11 7.21 7.11 7.13 80,442
11/24/2014 7.04 7.2 7.03 7.2 24,301
11/21/2014 7.15 7.21 7.01 7.15 29,682
11/20/2014 7 7.1101 7 7.11 38,447
11/19/2014 7.1 7.11 7.02 7.02 28,216
11/18/2014 7.06 7.195 7 7 41,116
11/17/2014 7.02 7.1399 7 7.07 52,762
11/14/2014 6.95 7.05 6.85 7.04 34,702
11/13/2014 6.9 7 6.86 6.95 37,162
11/12/2014 6.82 6.94 6.67 6.93 90,405
11/11/2014 6.83 6.89 6.83 6.89 9,337
11/10/2014 6.8 6.93 6.775 6.89 84,693
11/07/2014 7.02 7.15 7.01 7.05 32,940
11/06/2014 6.87 7.09 6.87 7.07 21,095
11/05/2014 6.97 7.07 6.96 6.97 46,306
11/04/2014 6.93 7 6.8601 7 29,571
11/03/2014 7 7 6.87 6.94 20,187
10/31/2014 6.9 7.02 6.84 6.99 35,927
10/30/2014 6.78 6.83 6.75 6.83 33,047
10/29/2014 6.85 6.91 6.79 6.87 10,040
10/28/2014 6.82 6.9 6.775 6.85 35,553
10/27/2014 6.8 6.86 6.75 6.8 13,914
10/24/2014 6.81 6.81 6.31 6.77 11,878
10/23/2014 6.72 6.84 6.71 6.8 59,774
10/22/2014 6.651 6.72 6.63 6.68 23,407
10/21/2014 6.71 6.72 6.61 6.72 100,466
10/20/2014 6.57 6.73 6.49 6.72 31,162
10/17/2014 6.7 6.73 6.58 6.66 12,249
10/16/2014 6.57 6.7535 6.57 6.67 21,920
10/15/2014 6.46 6.64 6.3 6.63 58,898
10/14/2014 6.46 6.58 6.3601 6.48 72,448
10/13/2014 6.66 6.66 6.43 6.45 45,631
10/10/2014 6.65 6.73 6.62 6.68 24,975
10/09/2014 6.73 6.76 6.67 6.7 14,263
10/08/2014 6.8683 6.8683 6.77 6.79 15,273
10/07/2014 6.88 6.899 6.82 6.85 23,389
10/06/2014 6.97 7.05 6.91 6.97 57,879
10/03/2014 6.92 6.94 6.88 6.9 13,534
10/02/2014 6.96 6.96 6.78 6.82 34,055
10/01/2014 7.01 7.01 6.78 6.86 38,879
09/30/2014 6.87 6.94 6.8 6.93 36,948
09/29/2014 6.71 6.91 6.69 6.8 35,334
09/26/2014 6.67 6.78 6.53 6.68 39,649
09/25/2014 6.75 6.75 6.57 6.66 33,048
09/24/2014 6.7 6.811 6.7 6.81 15,870
09/23/2014 6.79 6.82 6.69 6.72 32,231
09/22/2014 6.99 6.99 6.78 6.8 48,664
09/19/2014 6.9 7 6.82 6.98 30,401
09/18/2014 7 7.03 6.9 6.9 38,164
09/17/2014 7.13 7.15 6.99 7.03 71,106
09/16/2014 7.23 7.25 7.08 7.13 63,959
09/15/2014 7.41 7.5 7.18 7.29 44,456
09/12/2014 7.4 7.4 7.2306 7.27 46,975
09/11/2014 7.47 7.52 7.4 7.4 12,662
09/10/2014 7.54 7.59 7.43 7.46 20,979
09/09/2014 7.7 7.7 7.42 7.55 37,128
09/08/2014 7.69 7.78 7.69 7.74 48,312
09/05/2014 7.65 7.69 7.6 7.6301 20,444
09/04/2014 7.65 7.69 7.56 7.64 50,933
09/03/2014 7.59 7.65 7.56 7.62 56,101
09/02/2014 7.38 7.57 7.3201 7.5 62,101
08/29/2014 7 7.25 7 7.2 38,710
08/28/2014 7.25 7.274 7.16 7.21 46,857
08/27/2014 7.24 7.39 7.24 7.28 138,213
08/26/2014 7.07 7.2 7.07 7.16 68,681
08/25/2014 7.1 7.1 6.99 7 41,815
08/22/2014 7.06 7.09 7.01 7.06 41,742
08/21/2014 7.03 7.08 7.01 7.05 38,424
08/20/2014 7.05 7.06 7 7.03 25,330
08/19/2014 7.04 7.12 7.01 7.05 37,652
08/18/2014 7.01 7.14 7 7.03 37,066
08/15/2014 7.01 7.08 6.95 7.01 45,971
08/14/2014 7.01 7.07 6.95 6.96 21,120
08/13/2014 7.15 7.15 6.96 7.01 33,581
08/12/2014 7.08 7.15 7 7.13 42,110
08/11/2014 6.93 7.18 6.9 7.11 139,319
08/08/2014 6.68 6.75 6.39 6.69 75,581
08/07/2014 6.8 6.82 6.68 6.68 34,045
08/06/2014 6.75 6.79 6.7 6.77 47,507
08/05/2014 6.75 6.75 6.67 6.745 44,314
08/04/2014 6.83 6.88 6.74 6.78 50,202
08/01/2014 6.92 6.92 6.76 6.86 51,683
07/31/2014 7.27 7.27 6.85 6.91 165,115
07/30/2014 7.27 7.34 7.2601 7.31 33,033
07/29/2014 7.35 7.38 7.26 7.26 68,976
07/28/2014 7.35 7.38 7.3168 7.35 70,769
07/25/2014 7.42 7.46 7.35 7.35 41,135
07/24/2014 7.51 7.53 7.3401 7.43 102,497
07/23/2014 7.57 7.57 7.465 7.47 53,602
07/22/2014 7.35 7.63 7.35 7.61 115,611
07/21/2014 7.31 7.43 7.27 7.41 70,922
07/18/2014 7.26 7.33 7.2301 7.33 25,929
07/17/2014 7.26 7.2745 7.21 7.25 54,902
07/16/2014 7.26 7.3 7.24 7.28 40,307
07/15/2014 7.3 7.35 7.27 7.31 51,114
07/14/2014 7.33 7.33 7.23 7.26 71,923
07/11/2014 7.2 7.2899 7.195 7.26 38,931
07/10/2014 7.24 7.25 7.15 7.21 46,713
07/09/2014 7.32 7.35 7.235 7.24 26,654
07/08/2014 7.36 7.5 7.24 7.245 153,310
07/07/2014 7.5 7.54 7.475 7.49 92,330
07/03/2014 7.5 7.64 7.48 7.56 55,868
07/02/2014 7.51 7.55 7.5 7.52 101,185
07/01/2014 7.46 7.57 7.43 7.54 77,802
06/30/2014 7.42 7.5 7.383 7.49 78,744
06/27/2014 7.27 7.49 7.27 7.46 84,782
06/26/2014 7.28 7.37 7.24 7.34 65,553
06/25/2014 7.2 7.33 7.18 7.29 60,231
06/24/2014 7.14 7.35 7.07 7.21 109,710
06/23/2014 7.39 7.43 7.15 7.17 116,004
06/20/2014 7.37 7.566 7.35 7.37 134,246
06/19/2014 7.55 7.5977 7.23 7.37 230,282
06/18/2014 7.69 7.7 7.54 7.59 257,678
06/17/2014 7.68 7.73 7.66 7.7 321,017
06/16/2014 7.66 7.81 7.63 7.72 184,778
06/13/2014 7.8299 7.8299 7.65 7.72 115,832
06/12/2014 7.72 7.77 7.67 7.73 68,784
06/11/2014 7.76 7.81 7.72 7.75 51,922
06/10/2014 7.8 7.8201 7.76 7.79 58,197
06/09/2014 7.83 7.86 7.751 7.8 62,101
06/06/2014 7.76 7.83 7.7513 7.8 82,904
06/05/2014 7.65 7.79 7.65 7.72 219,306
06/04/2014 7.86 7.89 7.69 7.71 283,225
06/03/2014 7.9 7.95 7.78 7.83 365,617
06/02/2014 7.95 8 7.83 7.99 116,265
05/30/2014 8.02 8.02 7.9 7.92 40,711
05/29/2014 7.93 8.09 7.93 8.06 66,233
05/28/2014 8.02 8.05 7.9 7.95 185,436
05/27/2014 8.04 8.07 7.94 8.02 84,280
05/23/2014 7.82 8 7.82 7.995 88,993
05/22/2014 7.92 7.93 7.83 7.86 38,347
05/21/2014 7.9 7.95 7.85 7.92 54,193
05/20/2014 7.91 7.95 7.85 7.87 87,652
05/19/2014 7.78 7.951 7.75 7.83 69,164
05/16/2014 7.88 7.88 7.72 7.79 55,915
05/15/2014 7.84 7.9 7.71 7.84 81,749
05/14/2014 7.75 7.77 7.69 7.69 83,359
05/13/2014 7.82 7.85 7.71 7.78 79,091
05/12/2014 7.68 7.84 7.68 7.725 171,803
05/09/2014 7.72 7.82 7.69 7.71 87,598
05/08/2014 8.03 8.03 7.7 7.72 167,919
05/07/2014 8.17 8.21 7.79 8.01 113,398
05/06/2014 8.18 8.24 8.02 8.11 62,764
05/05/2014 8.25 8.3799 8.04 8.24 68,493
05/02/2014 8.21 8.26 8.14 8.25 25,664
05/01/2014 8.1 8.31 8.07 8.16 54,807
04/30/2014 8.05 8.09 7.98 8.09 64,571
04/29/2014 8.13 8.2399 8.05 8.1 64,424
04/28/2014 8.3 8.39 8.03 8.14 71,997
04/25/2014 8.35 8.43 8.2 8.26 73,233
04/24/2014 8.53 8.53 8.36 8.45 71,193
04/23/2014 8.43 8.43 8.35 8.41 76,272
04/22/2014 8.37 8.43 8.37 8.4 103,579
04/21/2014 8.45 8.45 8.35 8.39 23,826
04/17/2014 8.26 8.48 8.26 8.4 26,206
04/16/2014 8.41 8.5 8.22 8.34 71,225
04/15/2014 8.35 8.41 8.13 8.38 168,552
04/14/2014 8.31 8.62 8.1601 8.24 121,070
04/11/2014 8.2 8.45 8.1303 8.24 147,464
04/10/2014 8.59 8.63 8.31 8.39 71,016
04/09/2014 8.45 8.75 8.42 8.63 122,917
04/08/2014 8.45 8.5 8.28 8.45 70,652
04/07/2014 8.45 8.46 8.25 8.41 245,968
04/04/2014 8.58 8.58 8.37 8.5 157,892
04/03/2014 8.58 8.75 8.49 8.57 219,462
04/02/2014 8.38 8.58 8.37 8.58 261,157
04/01/2014 8.16 8.36 8.13 8.32 240,268
03/31/2014 8.04 8.0885 7.95 8.06 67,439
03/28/2014 7.92 8.09 7.9 7.95 86,088
03/27/2014 8.01 8.01 7.74 7.89 148,972
03/26/2014 7.98 8.277 7.96 8.01 450,834
03/25/2014 8.02 8.0699 7.8 7.95 135,280
03/24/2014 8.2 8.2 7.8 7.97 271,204
03/21/2014 8.35 8.4699 8.065 8.14 120,021
03/20/2014 8.34 8.36 8.15 8.28 97,224
03/19/2014 8.5 8.5 8.28 8.34 143,455
03/18/2014 8.3 8.39 8.24 8.33 151,089
03/17/2014 8.23 8.3 8.16 8.24 254,229
03/14/2014 8.27 8.29 7.84 8.06 436,243
03/13/2014 8.56 8.56 8.26 8.33 161,150
03/12/2014 8.37 8.51 8.3 8.49 248,586
03/11/2014 8.49 8.58 8.295 8.42 320,631
03/10/2014 8.68 8.7 8.36 8.53 272,112
03/07/2014 8.72 8.7699 8.44 8.66 168,663
03/06/2014 8.9 8.92 8.62 8.71 253,721
03/05/2014 8.8 8.94 8.69 8.82 483,018
03/04/2014 8.81 8.88 8.69 8.78 485,577
03/03/2014 8.6 8.69 8.56 8.69 975,923
02/28/2014 8.76 8.8 8.45 8.5 3,237,310
02/27/2014 9.52 9.63 9.43 9.488 291,097
02/26/2014 9.14 9.83 9.14 9.6 300,477
02/25/2014 9.05 9.1 8.8808 9.03 211,901
02/24/2014 8.67 9.27 8.58 9.26 379,431
02/21/2014 8.69 8.84 8.62 8.73 91,386
02/20/2014 8.5 8.73 8.442 8.62 67,959
02/19/2014 8.62 8.7 8.56 8.64 64,202
02/18/2014 8.45 8.75 8.36 8.66 147,250
02/14/2014 8.49 8.5382 8.4112 8.45 43,868
02/13/2014 8.39 8.5 8.25 8.43 109,436
02/12/2014 8.81 8.94 8.32 8.38 271,408
02/11/2014 8.31 8.57 8.2133 8.52 211,577
02/10/2014 8.1 8.29 8 8.26 104,446
02/07/2014 8.04 8.12 7.89 8 174,304
02/06/2014 7.76 8.09 7.6 7.76 244,109
02/05/2014 7.5 7.68 7.5 7.68 119,684
02/04/2014 7.77 7.83 7.67 7.75 75,810
02/03/2014 8 8 7.68 7.81 95,953
01/31/2014 7.94 8.1492 7.86 8.01 52,771
01/30/2014 8.05 8.1 7.9699 8.03 62,835
01/29/2014 7.85 8.07 7.75 7.98 165,290
01/28/2014 7.95 8.11 7.82 7.9 112,561
01/27/2014 8.57 8.57 7.61 8.02 367,917
01/24/2014 8.62 8.9 8.54 8.69 125,041
01/23/2014 8.51 9 8.4 8.655 165,035
01/22/2014 8.75 8.8 8.54 8.61 133,007
01/21/2014 8.47 8.93 8.3952 8.75 206,921
01/17/2014 8.58 8.732 8.4503 8.51 309,999
01/16/2014 8.08 8.91 8.08 8.57 867,927
01/15/2014 7.6 8.35 7.59 8.23 424,201
01/14/2014 7.5 7.55 7.5 7.5499 53,382
01/13/2014 7.53 7.56 7.36 7.47 80,610
01/10/2014 7.43 7.48 7.36 7.42 35,549
01/09/2014 7.39 7.43 7.38 7.39 33,689
01/08/2014 7.43 7.46 7.36 7.425 35,943
01/07/2014 7.47 7.53 7.41 7.5 77,034
01/06/2014 7.11 7.54 7.11 7.4 219,555
01/03/2014 7.08 7.17 7.06 7.12 21,667
01/02/2014 7.11 7.13 7 7.12 47,030
12/31/2013 7.05 7.17 7.05 7.17 55,831
12/30/2013 7.17 7.17 7.04 7.05 80,336
12/27/2013 7.11 7.15 7 7.1 46,699
12/26/2013 7.18 7.19 7.015 7.15 72,474
12/24/2013 7.1 7.19 7.1 7.18 21,628
12/23/2013 7.12 7.14 7.0301 7.14 82,200
12/20/2013 6.95 6.99 6.8601 6.99 81,474
12/19/2013 6.87 7.08 6.87 6.99 79,444
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?