Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgic Investment Corp (NY: MTG )

21.00 +0.33 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 6.578 6.622 6.355 6.418 7,378,623 -0.01(-0.14%)
Aug 29, 2013 6.266 6.524 6.266 6.426 7,520,706 +0.16(+2.55%)
Aug 28, 2013 6.115 6.338 6.098 6.266 5,712,825 +0.12(+2.03%)
Aug 27, 2013 6.302 6.382 6.133 6.142 8,010,677 -0.30(-4.69%)
Aug 26, 2013 6.409 6.604 6.355 6.444 5,515,555 +0.04(+0.69%)
Aug 23, 2013 6.453 6.480 6.266 6.400 5,438,912 -0.04(-0.55%)
Aug 22, 2013 6.249 6.493 6.240 6.435 5,230,622 +0.20(+3.28%)
Aug 21, 2013 6.293 6.409 6.161 6.231 7,695,463 -0.12(-1.96%)
Aug 20, 2013 6.044 6.355 6.019 6.355 10,104,189 +0.33(+5.46%)
Aug 19, 2013 6.346 6.346 6.000 6.026 11,696,323 -0.36(-5.70%)
Aug 16, 2013 6.266 6.595 6.266 6.391 7,610,850 +0.13(+2.13%)
Aug 15, 2013 6.249 6.311 6.115 6.258 8,239,718 -0.12(-1.95%)
Aug 14, 2013 6.471 6.613 6.355 6.382 7,024,262 -0.09(-1.37%)
Aug 13, 2013 6.684 6.684 6.311 6.471 17,491,674 -0.19(-2.80%)
Aug 12, 2013 6.764 6.889 6.649 6.658 6,584,975 -0.17(-2.47%)
Aug 09, 2013 6.773 6.969 6.764 6.826 7,224,629 -0.01(-0.13%)
Aug 08, 2013 6.835 6.969 6.782 6.835 6,659,887 +0.11(+1.59%)
Aug 07, 2013 6.809 6.809 6.542 6.729 7,905,534 -0.12(-1.82%)
Aug 06, 2013 7.111 7.124 6.675 6.853 13,586,038 -0.28(-3.87%)
Aug 05, 2013 7.129 7.226 7.040 7.129 5,636,414 -0.02(-0.25%)
Aug 02, 2013 7.138 7.253 6.986 7.146 11,710,871 +0.06(+0.88%)
Aug 01, 2013 6.924 7.235 6.906 7.084 14,120,005 +0.29(+4.32%)
Jul 31, 2013 6.826 6.995 6.764 6.791 9,263,299 +0.00(+0.00%)
Jul 30, 2013 6.595 6.800 6.595 6.791 6,933,367 +0.20(+2.96%)
Jul 29, 2013 6.631 6.684 6.462 6.595 8,946,340 -0.07(-1.07%)
Jul 26, 2013 6.684 6.835 6.618 6.666 8,777,764 -0.06(-0.92%)
Jul 25, 2013 6.613 6.826 6.578 6.729 9,509,936 +0.07(+1.07%)
Jul 24, 2013 6.782 6.782 6.542 6.658 18,451,832 +0.12(+1.90%)
Jul 23, 2013 6.631 6.800 6.391 6.533 36,708,476 +0.60(+10.20%)
Jul 22, 2013 5.969 6.018 5.733 5.929 13,394,158 -0.09(-1.48%)
Jul 19, 2013 5.902 6.102 5.795 6.018 9,245,561 +0.11(+1.80%)
Jul 18, 2013 5.662 5.986 5.662 5.911 20,591,720 +0.24(+4.23%)
Jul 17, 2013 5.449 5.751 5.422 5.671 14,512,134 +0.24(+4.42%)
Jul 16, 2013 5.324 5.458 5.280 5.431 7,100,250 +0.10(+1.83%)
Jul 15, 2013 5.422 5.466 5.324 5.333 5,137,922 -0.06(-1.15%)
Jul 12, 2013 5.386 5.458 5.324 5.395 4,232,623 +0.00(+0.00%)
Jul 11, 2013 5.378 5.413 5.231 5.395 8,147,432 +0.15(+2.88%)
Jul 10, 2013 5.484 5.502 5.226 5.244 9,865,085 -0.26(-4.69%)
Jul 09, 2013 5.662 5.680 5.404 5.502 5,528,928 -0.11(-1.90%)
Jul 08, 2013 5.564 5.635 5.520 5.609 5,418,566 +0.09(+1.61%)
Jul 05, 2013 5.502 5.538 5.342 5.520 8,230,248 +0.14(+2.64%)
Jul 03, 2013 5.315 5.422 5.306 5.378 2,802,222 -0.01(-0.16%)
Jul 02, 2013 5.475 5.546 5.306 5.386 6,565,361 -0.08(-1.46%)
Jul 01, 2013 5.502 5.653 5.449 5.466 6,085,580 +0.07(+1.32%)
Jun 28, 2013 5.511 5.555 5.395 5.395 12,743,305 -0.20(-3.50%)
Jun 27, 2013 5.422 5.662 5.404 5.591 12,011,825 +0.24(+4.49%)
Jun 26, 2013 5.315 5.440 5.298 5.351 7,070,984 +0.11(+2.03%)
Jun 25, 2013 5.040 5.271 4.969 5.244 11,109,912 +0.28(+5.55%)
Jun 24, 2013 5.062 5.124 4.898 4.969 14,942,606 -0.28(-5.25%)
Jun 21, 2013 5.386 5.471 4.898 5.244 26,572,824 -0.12(-2.32%)
Jun 20, 2013 5.502 5.520 5.262 5.369 15,221,233 -0.28(-4.88%)
Jun 19, 2013 5.706 5.822 5.613 5.644 10,098,925 -0.08(-1.40%)
Jun 18, 2013 5.582 5.724 5.555 5.724 6,714,731 +0.17(+3.04%)
Jun 17, 2013 5.475 5.689 5.431 5.555 8,795,301 +0.16(+2.97%)
Jun 14, 2013 5.440 5.511 5.360 5.395 4,910,893 -0.05(-0.98%)
Jun 13, 2013 5.315 5.458 5.172 5.449 7,760,560 +0.05(+0.99%)
Jun 12, 2013 5.564 5.644 5.342 5.395 7,477,836 -0.11(-1.94%)
Jun 11, 2013 5.555 5.582 5.422 5.502 6,942,928 -0.16(-2.83%)
Jun 10, 2013 5.538 5.733 5.511 5.662 11,897,409 +0.22(+4.08%)
Jun 07, 2013 5.315 5.466 5.249 5.440 9,302,597 +0.15(+2.86%)
Jun 06, 2013 5.120 5.298 4.924 5.289 15,157,580 +0.14(+2.76%)
Jun 05, 2013 5.298 5.320 5.075 5.146 10,433,758 -0.19(-3.50%)
Jun 04, 2013 5.458 5.584 5.253 5.333 10,473,847 -0.12(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.