MGIC Investment Corporation Historical Stock Prices

MTG 
$8.44
*  
0.05
0.6%
Get MTG Alerts
*Delayed - data as of Sep. 12, 2014  -  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 for next time

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

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.425  8.56  8.37  8.44 3,758,962
09/12/2014 8.4 8.56 8.37 8.44 3,760,522
09/11/2014 8.3 8.44 8.28 8.39 2,283,434
09/10/2014 8.36 8.41 8.24 8.37 4,135,879
09/09/2014 8.46 8.46 8.29 8.37 2,957,200
09/08/2014 8.2 8.46 8.14 8.45 5,137,075
09/05/2014 8.22 8.23 8.12 8.2 3,337,027
09/04/2014 8.23 8.39 8.21 8.26 2,307,518
09/03/2014 8.4 8.46 8.165 8.2 3,995,394
09/02/2014 8.47 8.5 8.35 8.36 3,365,644
08/29/2014 8.34 8.47 8.29 8.43 2,216,058
08/28/2014 8.32 8.36 8.18 8.32 2,396,812
08/27/2014 8.39 8.46 8.35 8.36 2,954,358
08/26/2014 8.29 8.42 8.28 8.39 2,967,102
08/25/2014 8.42 8.43 8.23 8.29 4,629,139
08/22/2014 8.2 8.39 8.12 8.34 3,119,181
08/21/2014 8.21 8.27 8.18 8.22 4,677,499
08/20/2014 8.32 8.34 8.16 8.2 3,858,580
08/19/2014 8.22 8.439 8.194 8.35 5,111,310
08/18/2014 8.03 8.22 7.97 8.2 5,437,736
08/15/2014 7.97 8.02 7.83 7.95 5,036,607
08/14/2014 7.86 7.97 7.86 7.91 3,142,311
08/13/2014 7.87 7.9 7.79 7.84 3,674,725
08/12/2014 7.88 7.9 7.761 7.82 3,652,857
08/11/2014 7.99 8.07 7.9 7.93 5,301,211
08/08/2014 7.68 7.94 7.65 7.9 9,653,848
08/07/2014 7.69 7.86 7.6201 7.81 8,187,342
08/06/2014 7.4 7.59 7.36 7.57 5,706,356
08/05/2014 7.31 7.54 7.25 7.44 6,112,826
08/04/2014 7.37 7.42 7.16 7.39 7,373,385
08/01/2014 7.42 7.47 7.1685 7.36 7,202,278
07/31/2014 7.81 7.81 7.35 7.39 10,767,610
07/30/2014 7.86 7.95 7.82 7.87 3,973,265
07/29/2014 7.91 7.97 7.82 7.83 3,696,751
07/28/2014 7.98 8.01 7.88 7.9 4,341,648
07/25/2014 7.9 8.04 7.89 7.99 5,174,887
07/24/2014 7.98 8.08 7.96 7.97 7,132,281
07/23/2014 7.85 8 7.8 8 6,335,801
07/22/2014 7.79 7.905 7.74 7.85 6,178,360
07/21/2014 7.82 7.87 7.71 7.74 5,032,854
07/18/2014 7.74 7.98 7.73 7.86 7,397,946
07/17/2014 7.65 8.1 7.56 7.75 31,661,990
07/16/2014 8.07 8.13 7.52 7.76 34,036,130
07/15/2014 8.4 8.42 8.21 8.35 8,454,097
07/14/2014 8.51 8.69 8.34 8.38 8,172,549
07/11/2014 8.07 8.68 8.02 8.36 42,489,310
07/10/2014 8.88 9.3 8.8 9.24 7,811,633
07/09/2014 9.16 9.2 9.03 9.09 2,150,389
07/08/2014 9.14 9.26 8.98 9.09 5,160,849
07/07/2014 9.29 9.35 9.16 9.17 4,733,719
07/03/2014 9.37 9.4 9.28 9.35 2,394,519
07/02/2014 9.34 9.5 9.31 9.31 4,036,374
07/01/2014 9.27 9.42 9.27 9.31 4,262,929
06/30/2014 9.27 9.29 9.17 9.24 3,376,199
06/27/2014 9.19 9.34 9.17 9.31 4,488,709
06/26/2014 9.31 9.33 9.155 9.24 2,715,081
06/25/2014 9.17 9.34 9.16 9.31 4,015,108
06/24/2014 9.27 9.5 9.215 9.23 4,687,973
06/23/2014 9.23 9.38 9.1899 9.26 2,649,980
06/20/2014 9.35 9.41 9.16 9.21 6,595,912
06/19/2014 9.47 9.48 9.29 9.34 4,047,568
06/18/2014 9.37 9.46 9.23 9.45 4,253,226
06/17/2014 9.22 9.43 9.22 9.38 6,291,442
06/16/2014 9.2 9.33 9.17 9.23 4,559,085
06/13/2014 9.22 9.3 9.16 9.23 5,043,423
06/12/2014 9.21 9.32 9.09 9.17 4,003,253
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?