MGIC Investment Corporation Historical Stock Prices

MTG 
$10.56
*  
0.02
0.19%
Get MTG Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading MTG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MTG Pre-Market
 
 
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 31-MAY-2015 TO 31-AUG-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  10.52  10.62  10.49  10.56 2,455,087
08/31/2015 10.52 10.62 10.49 10.56 2,490,160
08/28/2015 10.45 10.63 10.44 10.58 3,190,664
08/27/2015 10.35 10.54 10.27 10.49 4,283,851
08/26/2015 10.03 10.25 9.825 10.22 6,310,339
08/25/2015 10.11 10.15 9.83 9.85 5,811,084
08/24/2015 9.79 10.185 9.67 9.85 9,253,772
08/21/2015 10.29 10.53 10.11 10.33 4,592,233
08/20/2015 10.68 10.71 10.46 10.46 2,842,491
08/19/2015 10.83 10.88 10.72 10.77 1,988,043
08/18/2015 10.93 10.95 10.82 10.89 3,296,512
08/17/2015 10.83 10.98 10.78 10.92 2,766,236
08/14/2015 10.72 10.9 10.72 10.9 1,544,127
08/13/2015 10.83 10.95 10.79 10.8 2,000,366
08/12/2015 10.76 10.84 10.615 10.82 3,044,888
08/11/2015 10.85 11 10.825 10.91 3,599,627
08/10/2015 10.83 10.93 10.8 10.92 2,837,875
08/07/2015 10.81 10.82 10.59 10.75 5,424,118
08/06/2015 10.96 11 10.79 10.87 2,623,675
08/05/2015 11.06 11.15 10.93 10.95 3,603,931
08/04/2015 11.03 11.07 10.97 11.02 2,842,282
08/03/2015 11.06 11.18 10.98 11.03 3,636,098
07/31/2015 11.13 11.23 11.04 11.07 3,853,770
07/30/2015 10.98 11.155 10.97 11.11 3,395,064
07/29/2015 10.95 11.07 10.85 11.01 3,551,970
07/28/2015 10.97 10.99 10.765 10.96 5,380,244
07/27/2015 10.9 11.05 10.8 10.92 5,229,568
07/24/2015 11.06 11.1 10.91 10.97 4,434,417
07/23/2015 11.15 11.3399 11.055 11.07 5,521,587
07/22/2015 10.99 11.16 10.99 11.12 3,943,663
07/21/2015 11.06 11.165 11 11 4,705,215
07/20/2015 11.23 11.24 11 11.03 5,690,513
07/17/2015 11.33 11.46 11.18 11.21 7,519,138
07/16/2015 11.61 11.61 11.11 11.32 11,718,740
07/15/2015 11.67 11.72 11.46 11.48 6,851,859
07/14/2015 11.55 11.72 11.55 11.64 5,628,110
07/13/2015 11.5 11.6 11.47 11.57 5,706,335
07/10/2015 11.41 11.49 11.38 11.43 5,446,088
07/09/2015 11.33 11.36 11.22 11.28 3,862,199
07/08/2015 11.15 11.35 11.065 11.15 3,108,753
07/07/2015 11.21 11.24 10.94 11.22 3,854,154
07/06/2015 11.21 11.37 11.15 11.18 3,743,617
07/02/2015 11.39 11.39 11.22 11.32 3,726,863
07/01/2015 11.56 11.57 11.26 11.35 12,275,920
06/30/2015 11.31 11.49 11.15 11.38 6,423,493
06/29/2015 11.31 11.52 11.26 11.27 5,296,197
06/26/2015 11.44 11.55 11.41 11.48 5,576,798
06/25/2015 11.36 11.52 11.34 11.43 4,928,233
06/24/2015 11.3 11.38 11.26 11.32 8,950,816
06/23/2015 11.44 11.5 11.31 11.32 6,390,019
06/22/2015 11.46 11.49 11.33 11.41 3,897,033
06/19/2015 11.3 11.4 11.25 11.39 7,548,801
06/18/2015 11.24 11.31 11.2 11.31 5,869,395
06/17/2015 11.27 11.27 11.07 11.19 5,355,109
06/16/2015 11.15 11.34 11.09 11.24 4,467,214
06/15/2015 11.15 11.225 11.07 11.16 4,990,087
06/12/2015 11.17 11.3 11.08 11.25 4,410,422
06/11/2015 11.09 11.235 11.03 11.2 4,174,717
06/10/2015 10.945 11.11 10.88 11.06 4,378,382
06/09/2015 10.98 10.98 10.8 10.9 3,637,111
06/08/2015 10.84 11 10.81 10.95 4,045,591
06/05/2015 10.88 10.95 10.8 10.85 2,367,278
06/04/2015 10.87 11.05 10.74 10.88 4,385,997
06/03/2015 10.85 10.97 10.79 10.94 5,545,071
06/02/2015 10.72 10.9 10.7 10.83 2,482,769
06/01/2015 10.92 10.96 10.73 10.76 2,966,263
*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?