Skip to main content
MGIC Investment Corporation (MTG)
NYSE: MTG · Real-Time Price · USD
23.56
-1.48 (-5.91%)
Nov 1, 2024, 4:00 PM EDT - Market closed

MGIC Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202424.7524.7923.4023.5623.56-5.91%3,860,529
Oct 31, 202425.2525.4225.0425.0425.04-1.26%1,512,131
Oct 30, 202425.1825.7125.1825.3625.360.60%1,442,707
Oct 29, 202424.9425.2724.8225.2125.210.20%1,772,354
Oct 28, 202425.1125.4025.0925.1625.161.08%1,940,284
Oct 25, 202425.6425.6724.8124.8924.89-2.58%1,262,716
Oct 24, 202425.4225.6125.2825.5525.550.59%1,145,652
Oct 23, 202425.2625.4625.0625.4025.400.08%1,216,934
Oct 22, 202425.3025.5025.2225.3825.380.04%1,036,255
Oct 21, 202425.9626.0225.3525.3725.37-2.39%1,328,169
Oct 18, 202426.3826.4825.8425.9925.99-1.52%1,558,327
Oct 17, 202426.3726.5326.0426.3926.390.88%1,444,085
Oct 16, 202426.1126.3226.0526.1626.160.96%842,866
Oct 15, 202425.8926.2725.8125.9125.910.43%952,320
Oct 14, 202425.7225.8325.5825.8025.800.51%740,553
Oct 11, 202425.5825.8125.5225.6725.670.94%888,978
Oct 10, 202425.2925.4525.1225.4325.430.51%1,440,180
Oct 9, 202425.2625.5625.2225.3025.300.12%994,280
Oct 8, 202425.3125.5725.1525.2725.270.60%1,365,705
Oct 7, 202425.5025.6124.9925.1225.12-2.26%1,663,211
Oct 4, 202425.6925.7925.4725.7025.701.54%1,536,016
Oct 3, 202425.3425.4825.1525.3125.31-0.51%1,042,055
Oct 2, 202425.2625.5525.1725.4425.440.20%1,097,469
Oct 1, 202425.5425.6125.1425.3925.39-0.82%1,253,691
Sep 30, 202425.2625.6025.0825.6025.600.91%1,207,577
Sep 27, 202425.5325.7325.3325.3725.37-0.04%873,823
Sep 26, 202425.2725.5325.2525.3825.380.99%1,295,359
Sep 25, 202425.3925.3925.0525.1325.13-0.63%1,181,967
Sep 24, 202425.6725.8925.2525.2925.29-1.75%1,326,226
Sep 23, 202425.5325.8025.4225.7425.741.42%1,508,379
Sep 20, 202425.5925.6825.2425.3825.38-1.28%6,784,539
Sep 19, 202425.7625.8425.2825.7125.711.14%2,079,278
Sep 18, 202425.3825.7225.1825.4225.420.47%1,438,866
Sep 17, 202425.6725.7425.2725.3025.30-0.98%1,328,030
Sep 16, 202425.3825.6025.2125.5525.551.19%1,157,373
Sep 13, 202424.8525.3024.7725.2525.252.60%1,470,846
Sep 12, 202424.3724.7724.3724.6124.610.94%1,147,296
Sep 11, 202424.8124.8624.0624.3824.38-2.75%2,028,125
Sep 10, 202424.9225.1124.7125.0725.070.89%1,543,124
Sep 9, 202424.9925.0724.6024.8524.85-0.24%1,438,352
Sep 6, 202425.1825.4424.8524.9124.91-0.68%1,174,961
Sep 5, 202425.7025.7025.0025.0825.08-1.72%1,050,276
Sep 4, 202424.9425.5624.9425.5225.522.00%1,063,171
Sep 3, 202425.3325.6224.9625.0225.02-1.61%1,234,924
Aug 30, 202425.2025.4625.1225.4325.431.03%1,143,975
Aug 29, 202425.2525.3425.1025.1725.170.08%1,167,366
Aug 28, 202424.9225.2624.8025.1525.150.72%1,199,199
Aug 27, 202424.7125.0524.7124.9724.970.24%757,341
Aug 26, 202425.0325.2224.8924.9124.910.36%1,177,173
Aug 23, 202424.3524.8424.2224.8224.822.65%1,311,933
Aug 22, 202424.1824.3124.0124.1824.18-0.12%1,427,206
Aug 21, 202424.0124.2123.8624.2124.211.00%1,402,959
Aug 20, 202424.1724.1923.9023.9723.97-0.95%892,382
Aug 19, 202424.0124.2124.0124.2024.200.88%1,019,525
Aug 16, 202423.9024.2523.8723.9923.990.46%1,600,281
Aug 15, 202423.6223.8923.4423.8823.882.53%1,541,632
Aug 14, 202423.3123.4223.0123.2923.290.09%1,391,434
Aug 13, 202423.2223.3823.1123.2723.270.78%1,799,985
Aug 12, 202423.7423.7822.9223.0923.09-2.94%2,542,602
Aug 9, 202423.6423.8823.5923.7923.791.15%1,483,238
Aug 8, 202423.4923.7223.3923.5223.520.43%1,363,093
Aug 7, 202423.8823.9423.2923.4223.29-1.18%1,321,702
Aug 6, 202423.4523.9123.3123.7023.571.20%1,362,687
Aug 5, 202423.3723.5522.8823.4223.29-2.98%2,501,249
Aug 2, 202424.1724.5023.6624.1424.01-1.51%2,724,839
Aug 1, 202425.6025.9324.2124.5124.38-1.33%2,268,822
Jul 31, 202424.8725.3524.7224.8424.700.28%2,056,290
Jul 30, 202424.7124.8824.6024.7724.630.90%1,254,007
Jul 29, 202424.9324.9724.4824.5524.42-1.33%1,226,443
Jul 26, 202424.5924.9024.4924.8824.741.84%1,834,506
Jul 25, 202423.6224.5023.4824.4324.304.58%3,953,635
Jul 24, 202423.5423.7023.3323.3623.23-1.23%1,616,058
Jul 23, 202423.5223.9023.5223.6523.520.25%1,530,880
Jul 22, 202423.4323.6623.3223.5923.460.81%1,408,499
Jul 19, 202423.4223.5623.2923.4023.270.04%1,129,577
Jul 18, 202423.4523.8423.2823.3923.26-0.59%1,478,677
Jul 17, 202423.2923.7023.2923.5323.400.56%1,590,548
Jul 16, 202422.9723.5622.8623.4023.272.50%2,275,745
Jul 15, 202422.5922.9822.4322.8322.711.87%1,465,256
Jul 12, 202422.4322.6822.2922.4122.290.49%1,602,986
Jul 11, 202421.9222.3921.8122.3022.182.95%1,496,536
Jul 10, 202421.4921.7521.4721.6621.541.21%1,131,933
Jul 9, 202421.2621.6821.2021.4021.280.52%1,219,699
Jul 8, 202421.5221.7121.2921.2921.17-0.70%1,722,659
Jul 5, 202421.5821.7821.4221.4421.32-0.97%2,132,046
Jul 3, 202421.9021.9221.6021.6521.53-0.96%707,204
Jul 2, 202421.5621.9321.5621.8621.741.11%1,411,576
Jul 1, 202421.7321.8021.4221.6221.500.32%1,166,039
Jun 28, 202421.3821.6821.3021.5521.431.56%2,479,035
Jun 27, 202421.1021.3120.9621.2221.100.52%1,709,210
Jun 26, 202421.2221.2621.0621.1120.99-1.22%1,516,609
Jun 25, 202421.6921.7921.3721.3721.25-1.75%1,593,837
Jun 24, 202421.4021.8821.3721.7521.631.68%1,940,823
Jun 21, 202421.2921.4921.2521.3921.270.38%4,622,339
Jun 20, 202421.0121.3120.9521.3121.191.38%1,518,203
Jun 18, 202420.8021.0420.7721.0220.900.77%1,116,793
Jun 17, 202420.3820.8720.3520.8620.752.00%1,075,138
Jun 14, 202420.6520.8220.4020.4520.34-2.43%1,320,966
Jun 13, 202420.9221.0220.6220.9620.85-0.19%1,480,933
Jun 12, 202420.8621.2020.8421.0020.892.59%1,537,211