MGIC Investment Corporation Historical Stock Prices

MTG 
$9.27
*  
0.09
0.96%
Get MTG Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading MTG now
Exchange: NYSE
Industry: Finance
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: 3 Month, From 05-DEC-2014 TO 05-MAR-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.
16:00  9.39  9.40  9.235  9.27 3,360,263
03/05/2015 9.37 9.4 9.235 9.27 3,360,263
03/04/2015 9.44 9.52 9.36 9.36 4,992,467
03/03/2015 9.43 9.73 9.41 9.43 18,136,560
03/02/2015 9.13 9.46 9.105 9.44 6,474,683
02/27/2015 9.13 9.16 9.085 9.13 2,138,404
02/26/2015 9.08 9.17 9.03 9.13 3,505,832
02/25/2015 9.13 9.15 9.09 9.11 2,162,797
02/24/2015 9.14 9.2 9.07 9.13 3,244,112
02/23/2015 9.11 9.16 9.05 9.14 3,604,853
02/20/2015 9.08 9.115 9.03 9.11 4,332,956
02/19/2015 9.03 9.105 8.99 9.09 3,195,779
02/18/2015 9.12 9.19 8.98 9.05 6,581,748
02/17/2015 9.2 9.21 9.1 9.17 3,118,472
02/13/2015 9.14 9.21 9.07 9.18 3,042,718
02/12/2015 9.1 9.2 8.93 9.11 5,117,935
02/11/2015 9.17 9.225 9.02 9.07 2,879,869
02/10/2015 9.02 9.245 8.89 9.18 5,803,547
02/09/2015 9 9.04 8.87 8.97 3,658,794
02/06/2015 9.05 9.15 8.965 9.02 2,671,463
02/05/2015 9.01 9.08 8.94 9.02 2,824,233
02/04/2015 9.02 9.08 8.93 8.96 3,988,491
02/03/2015 8.8 9.09 8.795 9.09 4,864,014
02/02/2015 8.53 8.8 8.5 8.77 3,884,676
01/30/2015 8.66 8.7 8.52 8.52 3,897,951
01/29/2015 8.62 8.76 8.56 8.76 3,483,847
01/28/2015 8.87 8.94 8.6 8.61 3,734,593
01/27/2015 8.9 8.92 8.79 8.85 3,063,661
01/26/2015 8.85 9 8.76 8.98 3,324,840
01/23/2015 8.95 9.05 8.82 8.88 3,348,798
01/22/2015 8.7 8.94 8.59 8.94 5,697,263
01/21/2015 8.62 8.71 8.42 8.63 9,652,013
01/20/2015 8.9 9 8.59 8.62 10,211,290
01/16/2015 8.51 8.63 8.48 8.58 7,746,046
01/15/2015 8.69 8.73 8.5 8.53 3,897,422
01/14/2015 8.63 8.9 8.55 8.68 8,594,531
01/13/2015 8.7 8.81 8.57 8.7 6,928,503
01/12/2015 8.68 8.7 8.551 8.66 5,487,392
01/09/2015 8.72 8.76 8.61 8.7 4,697,240
01/08/2015 8.78 8.9 8.65 8.72 6,956,322
01/07/2015 9.05 9.105 8 8.72 38,716,370
01/06/2015 9.22 9.23 8.765 8.97 5,914,082
01/05/2015 9.3 9.36 9.09 9.22 4,035,070
01/02/2015 9.36 9.43 9.14 9.36 3,484,142
12/31/2014 9.31 9.45 9.24 9.32 2,608,937
12/30/2014 9.29 9.38 9.285 9.3 1,440,445
12/29/2014 9.35 9.42 9.3 9.34 1,748,559
12/26/2014 9.35 9.43 9.32 9.35 1,349,566
12/24/2014 9.24 9.35 9.2 9.31 1,427,425
12/23/2014 9.12 9.34 9.12 9.25 3,103,631
12/22/2014 9.05 9.2 8.935 9.04 3,457,550
12/19/2014 9.03 9.11 8.97 9.04 6,624,074
12/18/2014 9.17 9.2 8.925 9.02 4,795,877
12/17/2014 8.81 9.07 8.73 9.06 5,088,669
12/16/2014 8.82 8.99 8.74 8.75 4,393,987
12/15/2014 9.04 9.1205 8.8 8.94 4,086,563
12/12/2014 9 9.18 8.925 8.98 4,273,460
12/11/2014 9.15 9.308 9.08 9.1 5,438,719
12/10/2014 9.45 9.48 9.11 9.13 5,086,605
12/09/2014 9.3 9.5 9.26 9.47 4,373,463
12/08/2014 9.4 9.67 9.34 9.41 6,209,814
12/05/2014 9.35 9.47 9.335 9.4 4,103,478
*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?