MGIC Investment Corp (MTG) Historical Stock Data
20.64 ↑0.13 (0.63%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, MTG is down -0.15% a day on average. There have been 17 days where MGIC Investment Corp closed green and 13 days where MTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.73 | 20.64 | ↓$0.09 (-0.43%) | 20.33 | 20.81 | 2.07M |
| 2024-05-02 | 20.26 | 20.51 | ↑$0.25 (1.23%) | 20.02 | 20.81 | 3.15M |
| 2024-05-01 | 20.32 | 20.55 | ↑$0.23 (1.13%) | 20.28 | 20.78 | 1.83M |
| 2024-04-30 | 20.48 | 20.28 | ↓$0.20 (-0.98%) | 20.26 | 20.62 | 2.24M |
| 2024-04-29 | 20.55 | 20.56 | ↑$0.01 (0.05%) | 20.50 | 20.73 | 1.94M |
| 2024-04-26 | 20.30 | 20.48 | ↑$0.18 (0.89%) | 20.25 | 20.63 | 1.89M |
| 2024-04-25 | 20.21 | 20.36 | ↑$0.15 (0.74%) | 19.98 | 20.38 | 1.94M |
| 2024-04-24 | 20.24 | 20.35 | ↑$0.11 (0.54%) | 20.08 | 20.40 | 1.93M |
| 2024-04-23 | 19.99 | 20.30 | ↑$0.31 (1.55%) | 19.91 | 20.39 | 1.22M |
| 2024-04-22 | 19.95 | 19.97 | ↑$0.02 (0.10%) | 19.81 | 20.14 | 2.24M |
| 2024-04-19 | 19.57 | 19.83 | ↑$0.26 (1.33%) | 19.57 | 19.84 | 1.66M |
| 2024-04-18 | 19.47 | 19.58 | ↑$0.11 (0.56%) | 19.32 | 19.69 | 1.34M |
| 2024-04-17 | 19.57 | 19.38 | ↓$0.19 (-0.97%) | 19.36 | 19.75 | 2.01M |
| 2024-04-16 | 19.49 | 19.50 | ↑$0.01 (0.05%) | 19.26 | 19.63 | 2.82M |
| 2024-04-15 | 19.91 | 19.58 | ↓$0.33 (-1.66%) | 19.52 | 19.94 | 1.84M |
| 2024-04-12 | 19.76 | 19.74 | ↓$0.02 (-0.10%) | 19.64 | 19.91 | 1.26M |
| 2024-04-11 | 19.92 | 19.90 | ↓$0.02 (-0.10%) | 19.77 | 20.00 | 1.63M |
| 2024-04-10 | 20.32 | 19.82 | ↓$0.50 (-2.46%) | 19.65 | 20.42 | 2.49M |
| 2024-04-09 | 20.83 | 20.61 | ↓$0.22 (-1.06%) | 20.57 | 20.94 | 1.39M |
| 2024-04-08 | 20.73 | 20.80 | ↑$0.07 (0.34%) | 20.72 | 20.93 | 1.35M |
| 2024-04-05 | 20.60 | 20.68 | ↑$0.08 (0.39%) | 20.54 | 20.90 | 1.72M |
| 2024-04-04 | 21.48 | 20.55 | ↓$0.93 (-4.33%) | 20.49 | 21.54 | 3.35M |
| 2024-04-03 | 21.84 | 21.68 | ↓$0.16 (-0.73%) | 21.66 | 22.02 | 2.46M |
| 2024-04-02 | 21.75 | 21.85 | ↑$0.10 (0.46%) | 21.66 | 22.06 | 1.98M |
| 2024-04-01 | 22.31 | 21.89 | ↓$0.42 (-1.88%) | 21.88 | 22.31 | 1.67M |
| 2024-03-28 | 22.14 | 22.36 | ↑$0.22 (0.99%) | 22.14 | 22.43 | 1.81M |
| 2024-03-27 | 21.91 | 22.13 | ↑$0.22 (1.00%) | 21.85 | 22.18 | 2.05M |
| 2024-03-26 | 21.90 | 21.74 | ↓$0.16 (-0.73%) | 21.73 | 21.94 | 1.40M |
| 2024-03-25 | 21.79 | 21.84 | ↑$0.05 (0.23%) | 21.71 | 22.04 | 1.47M |
| 2024-03-22 | 21.91 | 21.79 | ↓$0.12 (-0.55%) | 21.73 | 21.96 | 2.02M |
Create an account or log in to view more rows.
$MTG I need a smoke after this trade
$MTG Starting a small position
$MTG what happen
$MTG when is earnings
$MTG it's going down??
$MTG time to run
$MTG If options never existed
what do you think this stock would be trading at?
$MTG last chance to load imo
$MTG Short again!! 😀 😀
$MTG BULLS ALPHA
BEARS BETA