Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
24.97
+0.24 (0.95%)
Nov 21, 2024, 3:59 PM EST - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.5024.7624.4624.7324.730.65%1,049,968
Nov 19, 202424.5424.7224.5024.5724.57-0.89%1,227,528
Nov 18, 202424.8525.0224.7824.7924.79-0.48%968,961
Nov 15, 202424.7825.0024.6524.9124.911.26%1,168,024
Nov 14, 202424.5824.8124.4224.6024.60-0.36%1,305,693
Nov 13, 202425.0225.0924.6824.6924.69-1.04%1,334,887
Nov 12, 202424.7525.0724.7524.9524.950.16%1,277,153
Nov 11, 202424.6724.9624.6724.9124.911.84%1,401,405
Nov 8, 202424.6224.6224.2624.4624.46-0.41%1,698,768
Nov 7, 202424.6924.7724.1624.5624.56-1.05%2,415,125
Nov 6, 202425.2025.3923.9224.8224.694.07%2,902,630
Nov 5, 202423.5723.9523.3623.8523.721.40%3,366,299
Nov 4, 202423.6023.9323.4823.5223.40-0.17%2,691,883
Nov 1, 202424.7524.7923.4023.5623.44-5.91%3,860,529
Oct 31, 202425.2525.4225.0425.0424.91-1.26%1,512,131
Oct 30, 202425.1825.7125.1825.3625.230.60%1,442,707
Oct 29, 202424.9425.2724.8225.2125.080.20%1,772,354
Oct 28, 202425.1125.4025.0925.1625.031.08%1,940,284
Oct 25, 202425.6425.6724.8124.8924.76-2.58%1,262,716
Oct 24, 202425.4225.6125.2825.5525.420.59%1,145,652
Oct 23, 202425.2625.4625.0625.4025.270.08%1,216,934
Oct 22, 202425.3025.5025.2225.3825.250.04%1,036,255
Oct 21, 202425.9626.0225.3525.3725.24-2.39%1,328,169
Oct 18, 202426.3826.4825.8425.9925.85-1.52%1,558,327
Oct 17, 202426.3726.5326.0426.3926.250.88%1,444,085
Oct 16, 202426.1126.3226.0526.1626.020.96%842,866
Oct 15, 202425.8926.2725.8125.9125.770.43%952,320
Oct 14, 202425.7225.8325.5825.8025.660.51%740,553
Oct 11, 202425.5825.8125.5225.6725.540.94%888,978
Oct 10, 202425.2925.4525.1225.4325.300.51%1,440,180
Oct 9, 202425.2625.5625.2225.3025.170.12%994,280
Oct 8, 202425.3125.5725.1525.2725.140.60%1,365,705
Oct 7, 202425.5025.6124.9925.1224.99-2.26%1,663,211
Oct 4, 202425.6925.7925.4725.7025.571.54%1,536,016
Oct 3, 202425.3425.4825.1525.3125.18-0.51%1,042,055
Oct 2, 202425.2625.5525.1725.4425.310.20%1,097,469
Oct 1, 202425.5425.6125.1425.3925.26-0.82%1,253,691
Sep 30, 202425.2625.6025.0825.6025.470.91%1,207,577
Sep 27, 202425.5325.7325.3325.3725.24-0.04%873,823
Sep 26, 202425.2725.5325.2525.3825.250.99%1,295,359
Sep 25, 202425.3925.3925.0525.1325.00-0.63%1,181,967
Sep 24, 202425.6725.8925.2525.2925.16-1.75%1,326,226
Sep 23, 202425.5325.8025.4225.7425.601.42%1,508,379
Sep 20, 202425.5925.6825.2425.3825.25-1.28%6,784,539
Sep 19, 202425.7625.8425.2825.7125.581.14%2,079,278
Sep 18, 202425.3825.7225.1825.4225.290.47%1,438,866
Sep 17, 202425.6725.7425.2725.3025.17-0.98%1,328,030
Sep 16, 202425.3825.6025.2125.5525.421.19%1,157,373
Sep 13, 202424.8525.3024.7725.2525.122.60%1,470,846
Sep 12, 202424.3724.7724.3724.6124.480.94%1,147,296
Sep 11, 202424.8124.8624.0624.3824.25-2.75%2,028,125
Sep 10, 202424.9225.1124.7125.0724.940.89%1,543,124
Sep 9, 202424.9925.0724.6024.8524.72-0.24%1,438,352
Sep 6, 202425.1825.4424.8524.9124.78-0.68%1,174,961
Sep 5, 202425.7025.7025.0025.0824.95-1.72%1,050,276
Sep 4, 202424.9425.5624.9425.5225.392.00%1,063,171
Sep 3, 202425.3325.6224.9625.0224.89-1.61%1,234,924
Aug 30, 202425.2025.4625.1225.4325.301.03%1,143,975
Aug 29, 202425.2525.3425.1025.1725.040.08%1,167,366
Aug 28, 202424.9225.2624.8025.1525.020.72%1,199,199
Aug 27, 202424.7125.0524.7124.9724.840.24%757,341
Aug 26, 202425.0325.2224.8924.9124.780.36%1,177,173
Aug 23, 202424.3524.8424.2224.8224.692.65%1,311,933
Aug 22, 202424.1824.3124.0124.1824.05-0.12%1,427,206
Aug 21, 202424.0124.2123.8624.2124.081.00%1,402,959
Aug 20, 202424.1724.1923.9023.9723.84-0.95%892,382
Aug 19, 202424.0124.2124.0124.2024.070.88%1,019,525
Aug 16, 202423.9024.2523.8723.9923.860.46%1,600,281
Aug 15, 202423.6223.8923.4423.8823.752.53%1,541,632
Aug 14, 202423.3123.4223.0123.2923.170.09%1,391,434
Aug 13, 202423.2223.3823.1123.2723.150.78%1,799,985
Aug 12, 202423.7423.7822.9223.0922.97-2.94%2,542,602
Aug 9, 202423.6423.8823.5923.7923.671.15%1,483,238
Aug 8, 202423.4923.7223.3923.5223.400.43%1,363,093
Aug 7, 202423.8823.9423.2923.4223.17-1.18%1,321,702
Aug 6, 202423.4523.9123.3123.7023.451.20%1,362,687
Aug 5, 202423.3723.5522.8823.4223.17-2.98%2,501,249
Aug 2, 202424.1724.5023.6624.1423.88-1.51%2,724,839
Aug 1, 202425.6025.9324.2124.5124.25-1.33%2,268,822
Jul 31, 202424.8725.3524.7224.8424.570.28%2,056,290
Jul 30, 202424.7124.8824.6024.7724.500.90%1,254,007
Jul 29, 202424.9324.9724.4824.5524.29-1.33%1,226,443
Jul 26, 202424.5924.9024.4924.8824.611.84%1,834,506
Jul 25, 202423.6224.5023.4824.4324.174.58%3,953,635
Jul 24, 202423.5423.7023.3323.3623.11-1.23%1,616,058
Jul 23, 202423.5223.9023.5223.6523.400.25%1,530,880
Jul 22, 202423.4323.6623.3223.5923.340.81%1,408,499
Jul 19, 202423.4223.5623.2923.4023.150.04%1,129,577
Jul 18, 202423.4523.8423.2823.3923.14-0.59%1,478,677
Jul 17, 202423.2923.7023.2923.5323.280.56%1,590,548
Jul 16, 202422.9723.5622.8623.4023.152.50%2,275,745
Jul 15, 202422.5922.9822.4322.8322.591.87%1,465,256
Jul 12, 202422.4322.6822.2922.4122.170.49%1,602,986
Jul 11, 202421.9222.3921.8122.3022.062.95%1,496,536
Jul 10, 202421.4921.7521.4721.6621.431.21%1,131,933
Jul 9, 202421.2621.6821.2021.4021.170.52%1,219,699
Jul 8, 202421.5221.7121.2921.2921.06-0.70%1,722,659
Jul 5, 202421.5821.7821.4221.4421.21-0.97%2,132,046
Jul 3, 202421.9021.9221.6021.6521.42-0.96%707,204
Jul 2, 202421.5621.9321.5621.8621.631.11%1,411,576