MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
23.66
+0.34 (1.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
MGIC Investment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 23.12 | 23.79 | 22.98 | 23.66 | 23.66 | 1.46% | 5,682,370 |
Dec 19, 2024 | 23.45 | 23.84 | 23.31 | 23.32 | 23.32 | -0.26% | 2,080,395 |
Dec 18, 2024 | 24.27 | 24.41 | 23.28 | 23.38 | 23.38 | -3.75% | 1,607,923 |
Dec 17, 2024 | 24.56 | 24.77 | 24.23 | 24.29 | 24.29 | -1.66% | 1,282,830 |
Dec 16, 2024 | 24.67 | 24.94 | 24.56 | 24.70 | 24.70 | 0.61% | 1,471,094 |
Dec 13, 2024 | 24.83 | 24.87 | 24.51 | 24.55 | 24.55 | -1.25% | 2,152,502 |
Dec 12, 2024 | 24.96 | 25.24 | 24.84 | 24.86 | 24.86 | 0.20% | 1,347,499 |
Dec 11, 2024 | 24.83 | 24.92 | 24.69 | 24.81 | 24.81 | 0.98% | 1,649,599 |
Dec 10, 2024 | 24.23 | 24.75 | 24.11 | 24.57 | 24.57 | -0.24% | 1,390,489 |
Dec 9, 2024 | 25.00 | 25.24 | 24.40 | 24.63 | 24.63 | -3.49% | 2,063,418 |
Dec 6, 2024 | 25.88 | 25.88 | 25.35 | 25.52 | 25.52 | -0.70% | 1,007,724 |
Dec 5, 2024 | 25.63 | 25.86 | 25.51 | 25.70 | 25.70 | 0.27% | 1,432,901 |
Dec 4, 2024 | 25.88 | 26.03 | 25.42 | 25.63 | 25.63 | -1.16% | 1,152,863 |
Dec 3, 2024 | 26.14 | 26.20 | 25.81 | 25.93 | 25.93 | -0.38% | 1,306,683 |
Dec 2, 2024 | 26.21 | 26.28 | 25.86 | 26.03 | 26.03 | -0.88% | 1,258,126 |
Nov 29, 2024 | 26.22 | 26.37 | 26.12 | 26.26 | 26.26 | 0.57% | 592,006 |
Nov 27, 2024 | 26.28 | 26.52 | 26.05 | 26.11 | 26.11 | - | 1,012,514 |
Nov 26, 2024 | 26.18 | 26.24 | 25.66 | 26.11 | 26.11 | -0.84% | 1,238,230 |
Nov 25, 2024 | 25.70 | 26.56 | 25.70 | 26.33 | 26.33 | 3.25% | 2,690,336 |
Nov 22, 2024 | 25.09 | 25.54 | 25.05 | 25.50 | 25.50 | 2.12% | 1,266,654 |
Nov 21, 2024 | 24.86 | 25.06 | 24.71 | 24.97 | 24.97 | 0.97% | 875,846 |
Nov 20, 2024 | 24.50 | 24.76 | 24.46 | 24.73 | 24.73 | 0.65% | 1,049,968 |
Nov 19, 2024 | 24.54 | 24.72 | 24.50 | 24.57 | 24.57 | -0.89% | 1,227,528 |
Nov 18, 2024 | 24.85 | 25.02 | 24.78 | 24.79 | 24.79 | -0.48% | 968,961 |
Nov 15, 2024 | 24.78 | 25.00 | 24.65 | 24.91 | 24.91 | 1.26% | 1,168,024 |
Nov 14, 2024 | 24.58 | 24.81 | 24.42 | 24.60 | 24.60 | -0.36% | 1,305,693 |
Nov 13, 2024 | 25.02 | 25.09 | 24.68 | 24.69 | 24.69 | -1.04% | 1,334,887 |
Nov 12, 2024 | 24.75 | 25.07 | 24.75 | 24.95 | 24.95 | 0.16% | 1,277,153 |
Nov 11, 2024 | 24.67 | 24.96 | 24.67 | 24.91 | 24.91 | 1.84% | 1,401,405 |
Nov 8, 2024 | 24.62 | 24.62 | 24.26 | 24.46 | 24.46 | -0.41% | 1,698,768 |
Nov 7, 2024 | 24.69 | 24.77 | 24.16 | 24.56 | 24.56 | -1.05% | 2,415,125 |
Nov 6, 2024 | 25.20 | 25.39 | 23.92 | 24.82 | 24.69 | 4.07% | 2,902,630 |
Nov 5, 2024 | 23.57 | 23.95 | 23.36 | 23.85 | 23.72 | 1.40% | 3,366,299 |
Nov 4, 2024 | 23.60 | 23.93 | 23.48 | 23.52 | 23.40 | -0.17% | 2,691,883 |
Nov 1, 2024 | 24.75 | 24.79 | 23.40 | 23.56 | 23.44 | -5.91% | 3,860,529 |
Oct 31, 2024 | 25.25 | 25.42 | 25.04 | 25.04 | 24.91 | -1.26% | 1,512,131 |
Oct 30, 2024 | 25.18 | 25.71 | 25.18 | 25.36 | 25.23 | 0.60% | 1,442,707 |
Oct 29, 2024 | 24.94 | 25.27 | 24.82 | 25.21 | 25.08 | 0.20% | 1,772,354 |
Oct 28, 2024 | 25.11 | 25.40 | 25.09 | 25.16 | 25.03 | 1.08% | 1,940,284 |
Oct 25, 2024 | 25.64 | 25.67 | 24.81 | 24.89 | 24.76 | -2.58% | 1,262,716 |
Oct 24, 2024 | 25.42 | 25.61 | 25.28 | 25.55 | 25.42 | 0.59% | 1,145,652 |
Oct 23, 2024 | 25.26 | 25.46 | 25.06 | 25.40 | 25.27 | 0.08% | 1,216,934 |
Oct 22, 2024 | 25.30 | 25.50 | 25.22 | 25.38 | 25.25 | 0.04% | 1,036,255 |
Oct 21, 2024 | 25.96 | 26.02 | 25.35 | 25.37 | 25.24 | -2.39% | 1,328,169 |
Oct 18, 2024 | 26.38 | 26.48 | 25.84 | 25.99 | 25.85 | -1.52% | 1,558,327 |
Oct 17, 2024 | 26.37 | 26.53 | 26.04 | 26.39 | 26.25 | 0.88% | 1,444,085 |
Oct 16, 2024 | 26.11 | 26.32 | 26.05 | 26.16 | 26.02 | 0.96% | 842,866 |
Oct 15, 2024 | 25.89 | 26.27 | 25.81 | 25.91 | 25.77 | 0.43% | 952,320 |
Oct 14, 2024 | 25.72 | 25.83 | 25.58 | 25.80 | 25.66 | 0.51% | 740,553 |
Oct 11, 2024 | 25.58 | 25.81 | 25.52 | 25.67 | 25.54 | 0.94% | 888,978 |
Oct 10, 2024 | 25.29 | 25.45 | 25.12 | 25.43 | 25.30 | 0.51% | 1,440,180 |
Oct 9, 2024 | 25.26 | 25.56 | 25.22 | 25.30 | 25.17 | 0.12% | 994,280 |
Oct 8, 2024 | 25.31 | 25.57 | 25.15 | 25.27 | 25.14 | 0.60% | 1,365,705 |
Oct 7, 2024 | 25.50 | 25.61 | 24.99 | 25.12 | 24.99 | -2.26% | 1,663,211 |
Oct 4, 2024 | 25.69 | 25.79 | 25.47 | 25.70 | 25.57 | 1.54% | 1,536,016 |
Oct 3, 2024 | 25.34 | 25.48 | 25.15 | 25.31 | 25.18 | -0.51% | 1,042,055 |
Oct 2, 2024 | 25.26 | 25.55 | 25.17 | 25.44 | 25.31 | 0.20% | 1,097,469 |
Oct 1, 2024 | 25.54 | 25.61 | 25.14 | 25.39 | 25.26 | -0.82% | 1,253,691 |
Sep 30, 2024 | 25.26 | 25.60 | 25.08 | 25.60 | 25.47 | 0.91% | 1,207,577 |
Sep 27, 2024 | 25.53 | 25.73 | 25.33 | 25.37 | 25.24 | -0.04% | 873,823 |
Sep 26, 2024 | 25.27 | 25.53 | 25.25 | 25.38 | 25.25 | 0.99% | 1,295,359 |
Sep 25, 2024 | 25.39 | 25.39 | 25.05 | 25.13 | 25.00 | -0.63% | 1,181,967 |
Sep 24, 2024 | 25.67 | 25.89 | 25.25 | 25.29 | 25.16 | -1.75% | 1,326,226 |
Sep 23, 2024 | 25.53 | 25.80 | 25.42 | 25.74 | 25.60 | 1.42% | 1,508,379 |
Sep 20, 2024 | 25.59 | 25.68 | 25.24 | 25.38 | 25.25 | -1.28% | 6,784,539 |
Sep 19, 2024 | 25.76 | 25.84 | 25.28 | 25.71 | 25.58 | 1.14% | 2,079,278 |
Sep 18, 2024 | 25.38 | 25.72 | 25.18 | 25.42 | 25.29 | 0.47% | 1,438,866 |
Sep 17, 2024 | 25.67 | 25.74 | 25.27 | 25.30 | 25.17 | -0.98% | 1,328,030 |
Sep 16, 2024 | 25.38 | 25.60 | 25.21 | 25.55 | 25.42 | 1.19% | 1,157,373 |
Sep 13, 2024 | 24.85 | 25.30 | 24.77 | 25.25 | 25.12 | 2.60% | 1,470,846 |
Sep 12, 2024 | 24.37 | 24.77 | 24.37 | 24.61 | 24.48 | 0.94% | 1,147,296 |
Sep 11, 2024 | 24.81 | 24.86 | 24.06 | 24.38 | 24.25 | -2.75% | 2,028,125 |
Sep 10, 2024 | 24.92 | 25.11 | 24.71 | 25.07 | 24.94 | 0.89% | 1,543,124 |
Sep 9, 2024 | 24.99 | 25.07 | 24.60 | 24.85 | 24.72 | -0.24% | 1,438,352 |
Sep 6, 2024 | 25.18 | 25.44 | 24.85 | 24.91 | 24.78 | -0.68% | 1,174,961 |
Sep 5, 2024 | 25.70 | 25.70 | 25.00 | 25.08 | 24.95 | -1.72% | 1,050,276 |
Sep 4, 2024 | 24.94 | 25.56 | 24.94 | 25.52 | 25.39 | 2.00% | 1,063,171 |
Sep 3, 2024 | 25.33 | 25.62 | 24.96 | 25.02 | 24.89 | -1.61% | 1,234,924 |
Aug 30, 2024 | 25.20 | 25.46 | 25.12 | 25.43 | 25.30 | 1.03% | 1,143,975 |
Aug 29, 2024 | 25.25 | 25.34 | 25.10 | 25.17 | 25.04 | 0.08% | 1,167,366 |
Aug 28, 2024 | 24.92 | 25.26 | 24.80 | 25.15 | 25.02 | 0.72% | 1,199,199 |
Aug 27, 2024 | 24.71 | 25.05 | 24.71 | 24.97 | 24.84 | 0.24% | 757,341 |
Aug 26, 2024 | 25.03 | 25.22 | 24.89 | 24.91 | 24.78 | 0.36% | 1,177,173 |
Aug 23, 2024 | 24.35 | 24.84 | 24.22 | 24.82 | 24.69 | 2.65% | 1,311,933 |
Aug 22, 2024 | 24.18 | 24.31 | 24.01 | 24.18 | 24.05 | -0.12% | 1,427,206 |
Aug 21, 2024 | 24.01 | 24.21 | 23.86 | 24.21 | 24.08 | 1.00% | 1,402,959 |
Aug 20, 2024 | 24.17 | 24.19 | 23.90 | 23.97 | 23.84 | -0.95% | 892,382 |
Aug 19, 2024 | 24.01 | 24.21 | 24.01 | 24.20 | 24.07 | 0.88% | 1,019,525 |
Aug 16, 2024 | 23.90 | 24.25 | 23.87 | 23.99 | 23.86 | 0.46% | 1,600,281 |
Aug 15, 2024 | 23.62 | 23.89 | 23.44 | 23.88 | 23.75 | 2.53% | 1,541,632 |
Aug 14, 2024 | 23.31 | 23.42 | 23.01 | 23.29 | 23.17 | 0.09% | 1,391,434 |
Aug 13, 2024 | 23.22 | 23.38 | 23.11 | 23.27 | 23.15 | 0.78% | 1,799,985 |
Aug 12, 2024 | 23.74 | 23.78 | 22.92 | 23.09 | 22.97 | -2.94% | 2,542,602 |
Aug 9, 2024 | 23.64 | 23.88 | 23.59 | 23.79 | 23.67 | 1.15% | 1,483,238 |
Aug 8, 2024 | 23.49 | 23.72 | 23.39 | 23.52 | 23.40 | 0.43% | 1,363,093 |
Aug 7, 2024 | 23.88 | 23.94 | 23.29 | 23.42 | 23.17 | -1.18% | 1,321,702 |
Aug 6, 2024 | 23.45 | 23.91 | 23.31 | 23.70 | 23.45 | 1.20% | 1,362,687 |
Aug 5, 2024 | 23.37 | 23.55 | 22.88 | 23.42 | 23.17 | -2.98% | 2,501,249 |
Aug 2, 2024 | 24.17 | 24.50 | 23.66 | 24.14 | 23.88 | -1.51% | 2,724,839 |
Aug 1, 2024 | 25.60 | 25.93 | 24.21 | 24.51 | 24.25 | -1.33% | 2,268,822 |