MGIC Investment Corp (MTG) Historical Stock Data
23.66 ↑0.34 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTG is down -0.10% a day on average. There have been 14 days where MGIC Investment Corp closed green and 16 days where MTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.12 | 23.66 | ↑$0.54 (2.34%) | 22.98 | 23.79 | 5.68M |
| 2024-12-19 | 23.45 | 23.32 | ↓$0.13 (-0.55%) | 23.31 | 23.84 | 2.08M |
| 2024-12-18 | 24.27 | 23.38 | ↓$0.89 (-3.67%) | 23.28 | 24.41 | 1.61M |
| 2024-12-17 | 24.56 | 24.29 | ↓$0.27 (-1.10%) | 24.23 | 24.77 | 1.28M |
| 2024-12-16 | 24.67 | 24.70 | ↑$0.03 (0.12%) | 24.56 | 24.94 | 1.47M |
| 2024-12-13 | 24.83 | 24.55 | ↓$0.28 (-1.13%) | 24.51 | 24.87 | 2.15M |
| 2024-12-12 | 24.96 | 24.86 | ↓$0.10 (-0.40%) | 24.84 | 25.24 | 1.35M |
| 2024-12-11 | 24.83 | 24.81 | ↓$0.02 (-0.08%) | 24.69 | 24.92 | 1.65M |
| 2024-12-10 | 24.23 | 24.57 | ↑$0.34 (1.40%) | 24.11 | 24.75 | 1.39M |
| 2024-12-09 | 25.00 | 24.63 | ↓$0.37 (-1.48%) | 24.40 | 25.24 | 2.06M |
| 2024-12-06 | 25.88 | 25.52 | ↓$0.36 (-1.39%) | 25.35 | 25.88 | 1.01M |
| 2024-12-05 | 25.63 | 25.70 | ↑$0.07 (0.27%) | 25.51 | 25.86 | 1.43M |
| 2024-12-04 | 25.88 | 25.63 | ↓$0.25 (-0.97%) | 25.42 | 26.03 | 1.15M |
| 2024-12-03 | 26.14 | 25.93 | ↓$0.21 (-0.80%) | 25.81 | 26.20 | 1.31M |
| 2024-12-02 | 26.21 | 26.03 | ↓$0.18 (-0.69%) | 25.86 | 26.28 | 1.26M |
| 2024-11-29 | 26.22 | 26.26 | ↑$0.04 (0.15%) | 26.12 | 26.37 | 592.01K |
| 2024-11-27 | 26.28 | 26.11 | ↓$0.17 (-0.65%) | 26.05 | 26.52 | 1.01M |
| 2024-11-26 | 26.18 | 26.11 | ↓$0.07 (-0.27%) | 25.66 | 26.24 | 1.24M |
| 2024-11-25 | 25.70 | 26.33 | ↑$0.63 (2.45%) | 25.70 | 26.56 | 2.69M |
| 2024-11-22 | 25.09 | 25.50 | ↑$0.41 (1.63%) | 25.05 | 25.54 | 1.27M |
| 2024-11-21 | 24.86 | 24.97 | ↑$0.11 (0.44%) | 24.71 | 25.06 | 875.85K |
| 2024-11-20 | 24.50 | 24.73 | ↑$0.23 (0.94%) | 24.46 | 24.76 | 1.05M |
| 2024-11-19 | 24.54 | 24.57 | ↑$0.03 (0.12%) | 24.50 | 24.72 | 1.23M |
| 2024-11-18 | 24.85 | 24.79 | ↓$0.06 (-0.24%) | 24.78 | 25.02 | 0.97M |
| 2024-11-15 | 24.78 | 24.91 | ↑$0.13 (0.52%) | 24.65 | 25.00 | 1.17M |
| 2024-11-14 | 24.58 | 24.60 | ↑$0.02 (0.08%) | 24.42 | 24.81 | 1.31M |
| 2024-11-13 | 25.02 | 24.69 | ↓$0.33 (-1.32%) | 24.68 | 25.09 | 1.33M |
| 2024-11-12 | 24.75 | 24.95 | ↑$0.20 (0.81%) | 24.75 | 25.07 | 1.28M |
| 2024-11-11 | 24.67 | 24.91 | ↑$0.24 (0.97%) | 24.67 | 24.96 | 1.40M |
| 2024-11-08 | 24.62 | 24.46 | ↓$0.16 (-0.65%) | 24.26 | 24.62 | 1.70M |
Create an account or log in to view more rows.
$MTG She's gettin' ready to...
$MTG let’s go!! Squeeze time
$MTG the end is near
$MTG is going to have a run next month
$MTG red day ahead
$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??