MGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	11.71	11.73	11.37	11.55	11.55	3.13%	49,941
Oct 29, 2024	11.30	11.30	11.13	11.20	11.20	-1.06%	49,529
Oct 28, 2024	11.25	11.45	11.18	11.32	11.32	1.25%	21,462
Oct 25, 2024	11.01	11.22	11.01	11.18	11.18	1.08%	22,912
Oct 24, 2024	11.16	11.19	11.01	11.06	11.06	-0.81%	12,312
Oct 23, 2024	11.32	11.32	11.01	11.15	11.15	-1.50%	11,565
Oct 22, 2024	11.47	11.51	11.23	11.32	11.32	-1.48%	34,421
Oct 21, 2024	11.35	11.54	11.34	11.49	11.49	2.68%	18,959
Oct 18, 2024	11.15	11.31	11.15	11.19	11.19	0.27%	15,848
Oct 17, 2024	11.25	11.25	11.10	11.16	11.16	-0.53%	13,665
Oct 16, 2024	11.13	11.26	11.12	11.22	11.22	-0.18%	25,210
Oct 15, 2024	11.02	11.28	11.02	11.24	11.24	1.08%	19,489
Oct 14, 2024	11.24	11.30	11.08	11.12	11.12	-0.80%	18,662
Oct 11, 2024	11.00	11.29	11.00	11.21	11.21	2.00%	24,878
Oct 10, 2024	10.99	11.09	10.71	10.99	10.99	-1.08%	30,069
Oct 9, 2024	11.26	11.26	11.09	11.11	11.11	-2.03%	16,778
Oct 8, 2024	11.32	11.40	11.25	11.34	11.34	0.27%	17,525
Oct 7, 2024	11.35	11.40	11.28	11.31	11.31	-1.48%	18,894
Oct 4, 2024	11.56	11.57	11.32	11.48	11.48	0.35%	24,616
Oct 3, 2024	11.64	11.68	11.44	11.44	11.44	-1.80%	19,608
Oct 2, 2024	11.57	11.75	11.48	11.65	11.65	0.17%	16,344
Oct 1, 2024	11.91	11.91	11.52	11.63	11.63	-1.61%	43,292
Sep 30, 2024	11.90	11.98	11.78	11.82	11.82	-0.51%	27,910
Sep 27, 2024	11.90	11.99	11.82	11.88	11.88	-0.25%	15,376
Sep 26, 2024	11.91	12.17	11.89	11.91	11.91	1.19%	44,483
Sep 25, 2024	11.71	11.78	11.61	11.77	11.77	1.03%	40,901
Sep 24, 2024	11.42	11.74	11.42	11.65	11.65	3.37%	43,255
Sep 23, 2024	11.40	11.46	11.21	11.27	11.27	-1.05%	49,628
Sep 20, 2024	11.56	11.56	11.15	11.39	11.39	-1.30%	107,137
Sep 19, 2024	11.32	11.56	11.16	11.54	11.54	1.85%	154,149
Sep 18, 2024	11.38	11.39	11.25	11.33	11.33	0.35%	36,972
Sep 17, 2024	11.64	11.64	11.20	11.29	11.29	-3.26%	67,101
Sep 16, 2024	11.59	11.75	11.49	11.67	11.67	1.48%	43,072
Sep 13, 2024	11.40	11.67	11.40	11.50	11.50	1.41%	57,974
Sep 12, 2024	10.71	11.44	10.65	11.34	11.34	6.68%	95,206
Sep 11, 2024	10.68	10.74	10.50	10.63	10.63	-0.84%	316,905
Sep 10, 2024	10.31	10.78	10.31	10.72	10.72	4.69%	410,450
Sep 9, 2024	10.39	10.53	10.24	10.24	10.24	-2.20%	32,982
Sep 6, 2024	10.77	10.77	10.45	10.47	10.47	-2.06%	55,312
Sep 5, 2024	10.72	10.88	10.69	10.69	10.69	0.19%	31,385
Sep 4, 2024	10.66	10.80	10.66	10.67	10.67	-	18,577
Sep 3, 2024	10.88	10.88	10.61	10.67	10.67	-1.66%	73,019
Aug 30, 2024	10.78	10.93	10.78	10.85	10.85	0.46%	50,247
Aug 29, 2024	10.82	10.90	10.77	10.80	10.80	0.28%	42,758
Aug 28, 2024	10.78	10.87	10.75	10.77	10.77	0.37%	33,497
Aug 27, 2024	10.73	10.80	10.65	10.73	10.73	0.09%	84,899
Aug 26, 2024	10.73	10.79	10.61	10.72	10.72	-	32,912
Aug 23, 2024	10.60	10.75	10.57	10.72	10.72	1.61%	36,410
Aug 22, 2024	10.64	10.64	10.51	10.55	10.55	-1.03%	34,281
Aug 21, 2024	10.59	10.76	10.57	10.66	10.66	-1.39%	27,929
Aug 20, 2024	10.55	10.89	10.55	10.81	10.81	2.56%	51,009
Aug 19, 2024	10.48	10.54	10.43	10.54	10.54	1.25%	27,741
Aug 16, 2024	10.43	10.47	10.36	10.41	10.41	-0.38%	43,303
Aug 15, 2024	10.39	10.49	10.34	10.45	10.45	2.25%	53,450
Aug 14, 2024	10.33	10.34	10.08	10.22	10.22	-1.06%	42,187
Aug 13, 2024	10.17	10.37	10.15	10.33	10.33	2.89%	40,525
Aug 12, 2024	10.25	10.28	10.01	10.04	10.04	-2.62%	25,398
Aug 9, 2024	10.30	10.36	10.26	10.31	10.31	-0.19%	31,486
Aug 8, 2024	10.18	10.44	10.18	10.33	10.33	3.09%	45,044
Aug 7, 2024	9.99	10.07	9.90	10.02	10.02	3.09%	74,299
Aug 6, 2024	10.00	10.07	9.64	9.72	9.72	-1.52%	86,410
Aug 5, 2024	9.92	9.98	9.83	9.87	9.87	-6.62%	75,029
Aug 2, 2024	10.56	10.69	10.48	10.57	10.57	-0.84%	49,078
Aug 1, 2024	10.69	10.86	10.53	10.66	10.66	-1.11%	41,350
Jul 31, 2024	10.74	10.92	10.64	10.78	10.78	-	42,987
Jul 30, 2024	10.96	10.96	10.60	10.78	10.78	-3.14%	72,747
Jul 29, 2024	11.32	11.32	11.01	11.13	11.13	-4.71%	69,460
Jul 26, 2024	11.82	11.82	11.62	11.68	11.68	-0.34%	28,019
Jul 25, 2024	11.58	11.75	11.50	11.72	11.72	1.65%	44,915
Jul 24, 2024	11.68	11.74	11.53	11.53	11.53	-0.77%	24,660
Jul 23, 2024	11.51	11.64	11.42	11.62	11.62	1.13%	40,667
Jul 22, 2024	11.19	11.50	11.19	11.49	11.49	3.70%	47,838
Jul 19, 2024	11.35	11.35	11.06	11.08	11.08	-1.51%	38,159
Jul 18, 2024	11.17	11.28	11.17	11.25	11.25	0.90%	39,720
Jul 17, 2024	11.12	11.20	11.04	11.15	11.15	0.36%	51,939
Jul 16, 2024	10.90	11.20	10.89	11.11	11.11	2.78%	52,752
Jul 15, 2024	10.97	11.09	10.76	10.81	10.81	-1.91%	76,148
Jul 12, 2024	10.96	11.06	10.91	11.02	11.02	1.10%	42,666
Jul 11, 2024	10.80	10.96	10.75	10.90	10.90	3.61%	47,449
Jul 10, 2024	10.65	10.68	10.45	10.52	10.52	-0.94%	50,534
Jul 9, 2024	10.81	10.81	10.60	10.62	10.62	-1.67%	45,047
Jul 8, 2024	10.73	10.86	10.59	10.80	10.80	3.65%	66,384
Jul 5, 2024	10.11	10.47	10.11	10.42	10.42	3.27%	52,980
Jul 3, 2024	10.12	10.19	10.02	10.09	10.09	-0.49%	18,263
Jul 2, 2024	10.01	10.17	10.01	10.14	10.14	1.50%	24,533
Jul 1, 2024	9.80	10.04	9.80	9.99	9.99	3.74%	63,456
Jun 28, 2024	9.66	9.72	9.63	9.63	9.63	-	46,737
Jun 27, 2024	9.63	9.68	9.57	9.63	9.63	-3.41%	38,212
Jun 26, 2024	9.71	10.02	9.71	9.97	9.76	2.68%	30,542
Jun 25, 2024	9.90	10.00	9.51	9.71	9.51	-5.08%	81,596
Jun 24, 2024	10.10	10.29	10.10	10.23	10.02	1.29%	30,431
Jun 21, 2024	10.29	10.29	9.92	10.10	9.89	-1.85%	112,788
Jun 20, 2024	10.02	10.31	10.00	10.29	10.08	1.38%	71,551
Jun 18, 2024	10.45	10.45	10.14	10.15	9.94	-4.34%	69,087
Jun 17, 2024	10.64	10.64	10.40	10.61	10.39	-0.84%	36,733
Jun 14, 2024	10.75	10.81	10.63	10.70	10.48	-0.74%	16,489
Jun 13, 2024	10.77	10.84	10.69	10.78	10.56	0.28%	24,771
Jun 12, 2024	10.75	10.83	10.73	10.75	10.53	0.66%	36,965
Jun 11, 2024	10.60	10.71	10.55	10.68	10.46	0.19%	16,018
Jun 10, 2024	10.27	10.70	10.14	10.66	10.44	3.39%	44,515