Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mgic Investment Corp (NY: MTG )

20.94 -0.13 (-0.62%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 8, 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 (%)
Jul 29, 2016 6.382 6.436 6.320 6.391 4,212,563 -0.02(-0.28%)
Jul 28, 2016 6.364 6.444 6.276 6.409 3,801,545 +0.04(+0.70%)
Jul 27, 2016 6.436 6.507 6.311 6.364 5,156,482 -0.06(-0.97%)
Jul 26, 2016 6.338 6.462 6.311 6.427 9,218,571 +0.09(+1.40%)
Jul 25, 2016 6.364 6.444 6.244 6.338 14,720,178 +0.19(+3.03%)
Jul 22, 2016 6.071 6.249 6.027 6.151 12,786,501 +0.10(+1.62%)
Jul 21, 2016 6.080 6.187 6.053 6.053 8,099,515 -0.03(-0.44%)
Jul 20, 2016 6.240 6.302 6.053 6.080 15,531,160 +0.03(+0.44%)
Jul 19, 2016 6.213 6.418 6.004 6.053 28,825,878 +0.38(+6.74%)
Jul 18, 2016 5.689 5.716 5.618 5.671 6,254,371 -0.02(-0.31%)
Jul 15, 2016 5.769 5.769 5.627 5.689 4,410,234 -0.02(-0.31%)
Jul 14, 2016 5.627 5.800 5.627 5.707 5,485,637 +0.14(+2.56%)
Jul 13, 2016 5.573 5.591 5.444 5.564 5,898,065 +0.00(+0.00%)
Jul 12, 2016 5.556 5.600 5.440 5.564 6,298,649 +0.12(+2.29%)
Jul 11, 2016 5.431 5.582 5.396 5.440 6,446,904 +0.07(+1.32%)
Jul 08, 2016 5.200 5.387 5.102 5.369 17,224,282 +0.27(+5.23%)
Jul 07, 2016 5.138 5.280 5.084 5.102 9,243,384 +0.00(+0.00%)
Jul 06, 2016 5.040 5.129 4.844 5.102 16,778,904 +0.00(+0.00%)
Jul 05, 2016 5.289 5.333 5.031 5.102 4,991,167 -0.24(-4.49%)
Jul 01, 2016 5.289 5.342 5.342 5.342 7,916,682 +0.05(+1.01%)
Jun 30, 2016 5.609 5.609 5.262 5.289 12,808,933 +0.03(+0.51%)
Jun 29, 2016 5.209 5.271 5.102 5.262 6,158,690 +0.15(+2.96%)
Jun 28, 2016 5.209 5.227 4.987 5.111 8,624,712 +0.28(+5.70%)
Jun 27, 2016 5.200 5.200 4.764 4.836 11,705,116 -0.40(-7.64%)
Jun 24, 2016 5.156 5.404 5.156 5.236 12,618,638 -0.39(-6.95%)
Jun 23, 2016 5.600 5.671 5.573 5.627 6,767,139 +0.13(+2.43%)
Jun 22, 2016 5.396 5.636 5.378 5.493 6,063,041 +0.12(+2.32%)
Jun 21, 2016 5.316 5.413 5.120 5.369 11,720,403 +0.03(+0.50%)
Jun 20, 2016 5.511 5.618 5.333 5.342 7,066,113 -0.08(-1.48%)
Jun 17, 2016 5.262 5.467 5.262 5.422 11,146,234 +0.15(+2.87%)
Jun 16, 2016 5.289 5.316 5.089 5.271 9,340,571 -0.04(-0.67%)
Jun 15, 2016 5.387 5.533 5.267 5.307 10,070,218 -0.06(-1.16%)
Jun 14, 2016 5.538 5.573 5.307 5.369 7,359,501 -0.17(-3.05%)
Jun 13, 2016 5.662 5.711 5.529 5.538 7,865,258 -0.16(-2.81%)
Jun 10, 2016 5.716 5.822 5.644 5.698 4,568,480 -0.12(-2.14%)
Jun 09, 2016 5.956 5.956 5.689 5.822 7,528,367 -0.15(-2.53%)
Jun 08, 2016 6.089 6.133 5.911 5.973 6,161,171 -0.12(-2.04%)
Jun 07, 2016 6.107 6.178 6.071 6.098 4,683,567 +0.01(+0.15%)
Jun 06, 2016 6.071 6.133 6.036 6.089 3,029,552 +0.03(+0.44%)
Jun 03, 2016 6.142 6.142 5.902 6.062 7,162,543 -0.12(-2.01%)
Jun 02, 2016 6.213 6.222 6.089 6.187 3,787,442 -0.07(-1.14%)
Jun 01, 2016 6.240 6.276 6.067 6.258 3,555,402 -0.01(-0.14%)
May 31, 2016 6.293 6.373 6.196 6.267 4,561,569 +0.00(+0.00%)
May 27, 2016 6.187 6.267 6.267 6.267 3,856,640 +0.11(+1.73%)
May 26, 2016 6.196 6.196 6.107 6.160 5,169,336 +0.03(+0.43%)
May 25, 2016 6.009 6.142 5.991 6.133 7,695,055 +0.12(+2.07%)
May 24, 2016 5.947 6.124 5.884 6.009 6,634,664 +0.09(+1.50%)
May 23, 2016 5.956 5.982 5.862 5.920 3,781,349 -0.04(-0.75%)
May 20, 2016 5.929 6.080 5.893 5.964 4,862,610 +0.08(+1.36%)
May 19, 2016 5.929 5.982 5.822 5.884 4,825,241 -0.05(-0.90%)
May 18, 2016 5.556 5.973 5.547 5.938 11,997,510 +0.37(+6.71%)
May 17, 2016 5.733 5.769 5.564 5.564 21,161,598 -0.16(-2.80%)
May 16, 2016 5.760 5.844 5.716 5.724 4,944,948 -0.03(-0.46%)
May 13, 2016 5.964 6.000 5.698 5.751 7,547,496 -0.22(-3.72%)
May 12, 2016 6.124 6.196 5.929 5.973 5,551,696 -0.13(-2.18%)
May 11, 2016 6.240 6.267 6.089 6.107 6,247,603 -0.14(-2.28%)
May 10, 2016 6.044 6.276 6.044 6.249 8,693,566 +0.22(+3.69%)
May 09, 2016 5.929 6.053 5.884 6.027 6,865,271 +0.08(+1.35%)
May 06, 2016 5.991 6.080 5.876 5.947 5,247,879 -0.10(-1.62%)
May 05, 2016 6.018 6.107 5.964 6.044 5,689,285 +0.04(+0.74%)
May 04, 2016 6.062 6.187 5.933 6.000 6,644,131 -0.14(-2.32%)
May 03, 2016 6.347 6.347 6.080 6.142 6,887,889 -0.27(-4.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.