MGIC

Historical Stock Prices

$6.56
*  
0.14
2.18%
Get MGIC Alerts
*Delayed - data as of May 1, 2015  -  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 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 6.42 6.56 6.42 6.56 36,869
04/30/2015 6.37 6.46 6.25 6.42 18,499
04/29/2015 6.43 6.4999 6.4096 6.44 17,900
04/28/2015 6.56 6.56 6.44 6.47 16,135
04/27/2015 6.495 6.5 6.44 6.48 12,603
04/24/2015 6.47 6.47 6.34 6.43 20,009
04/23/2015 6.45 6.47 6.43 6.4699 12,235
04/22/2015 6.55 6.55 6.42 6.47 9,171
04/21/2015 6.46 6.49 6.42 6.49 5,469
04/20/2015 6.48 6.48 6.35 6.43 26,429
04/17/2015 6.43 6.49 6.4101 6.47 14,813
04/16/2015 6.6 6.6 6.44 6.44 9,720
04/15/2015 6.61 6.64 6.57 6.57 17,091
04/14/2015 6.61 6.65 6.55 6.6 24,092
04/13/2015 6.59 6.77 6.52 6.58 250,314
04/10/2015 6.71 6.74 6.62 6.62 4,630
04/09/2015 6.65 6.795 6.65 6.75 7,980
04/08/2015 6.75 6.75 6.65 6.7 5,997
04/07/2015 6.66 6.75 6.64 6.721 5,081
04/06/2015 6.55 6.74 6.55 6.71 38,492
04/02/2015 6.4 6.595 6.4 6.5001 25,510
04/01/2015 6.54 6.55 6.43 6.47 20,204
03/31/2015 6.41 6.5 6.41 6.5 39,660
03/30/2015 6.48 6.48 6.45 6.46 11,166
03/27/2015 6.53 6.53 6.479 6.52 7,423
03/26/2015 6.45 6.53 6.4 6.49 7,783
03/25/2015 6.42 6.51 6.42 6.51 44,082
03/24/2015 6.41 6.49 6.39 6.47 10,547
03/23/2015 6.4 6.5 6.4 6.47 12,683
03/20/2015 6.45 6.46 6.33 6.4 19,677
03/19/2015 6.39 6.45 6.36 6.36 7,798
03/18/2015 6.39 6.47 6.39 6.4 13,009
03/17/2015 6.43 6.43 6.39 6.41 15,660
03/16/2015 6.37 6.55 6.37 6.46 35,584
03/13/2015 6.39 6.446 6.31 6.37 12,664
03/12/2015 6.56 6.58 6.39 6.41 21,692
03/11/2015 6.65 6.7 6.45 6.49 27,069
03/10/2015 6.68 6.69 6.5901 6.62 8,541
03/09/2015 6.98 7 6.69 6.745 63,442
03/06/2015 6.85 7 6.85 6.92 12,189
03/05/2015 6.98 6.98 6.84 6.92 24,471
03/04/2015 7.05 7.05 6.95 6.99 17,666
03/03/2015 7 7.08 6.99 7.04 43,644
03/02/2015 6.87 6.97 6.87 6.96 20,661
02/27/2015 6.82 6.82 6.68 6.74 10,581
02/26/2015 6.91 6.95 6.85 6.85 13,673
02/25/2015 6.92 6.97 6.8 6.91 43,075
02/24/2015 6.74 6.78 6.689 6.76 11,236
02/23/2015 6.82 6.83 6.59 6.805 22,850
02/20/2015 6.88 6.93 6.79 6.87 9,684
02/19/2015 6.91 6.9375 6.77 6.88 63,352
02/18/2015 6.99 6.99 6.79 6.85 36,313
02/17/2015 6.6 6.87 6.57 6.87 58,378
02/13/2015 6.34 6.43 6.29 6.4 16,856
02/12/2015 6.46 6.46 6.29 6.37 27,442
02/11/2015 6.41 6.44 6.4 6.4 18,501
02/10/2015 6.5 6.51 6.41 6.46 17,994
02/09/2015 6.54 6.61 6.44 6.44 34,837
02/06/2015 6.7 6.7 6.51 6.53 20,417
02/05/2015 6.62 6.72 6.53 6.58 68,481
02/04/2015 6.5 6.74 6.46 6.62 121,478
02/03/2015 6.39 6.39 6.24 6.24 85,531
02/02/2015 5.67 6.25 5.64 6.09 143,523
01/30/2015 5.55 5.63 5.3401 5.42 86,904
01/29/2015 5.75 5.75 5.56 5.65 87,433
01/28/2015 5.88 5.92 5.7 5.75 70,801
01/27/2015 5.86 5.89 5.72 5.87 45,683
01/26/2015 5.79 5.874 5.7572 5.85 15,225
01/23/2015 5.73 5.87 5.7 5.81 77,114
01/22/2015 5.86 6.04 5.75 5.77 78,617
01/21/2015 5.76 5.99 5.74 5.95 117,850
01/20/2015 5.94 5.97 5.7 5.76 175,603
01/16/2015 5.9 6.238 5.83 5.96 55,930
01/15/2015 5.96 5.96 5.8248 5.87 24,111
01/14/2015 6 6.07 5.89 5.9 129,418
01/13/2015 6.05 6.07 5.98 5.98 36,663
01/12/2015 6.07 6.15 6.01 6.035 51,615
01/09/2015 6.07 6.1499 6.06 6.06 17,863
01/08/2015 6.05 6.13 6.05 6.1 21,848
01/07/2015 6 6.045 5.9 6.03 12,495
01/06/2015 5.93 6.04 5.78 5.99 284,327
01/05/2015 5.96 5.9998 5.8801 5.94 74,637
01/02/2015 5.95 5.9943 5.92 5.98 28,483
12/31/2014 5.99 6.055 5.92 5.95 49,804
12/30/2014 6.01 6.0799 5.88 5.94 65,939
12/29/2014 6.23 6.3 6.03 6.05 77,511
12/26/2014 6.41 6.426 6.33 6.38 29,561
12/24/2014 6.39 6.49 6.39 6.45 6,706
12/23/2014 6.31 6.51 6.31 6.46 92,188
12/22/2014 6.4 6.44 6.34 6.4 28,872
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?