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 )

21.18 +0.23 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 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%)
Jun 03, 2013 5.520 5.644 5.298 5.458 13,938,064 -0.04(-0.65%)
May 31, 2013 5.475 5.600 5.466 5.493 9,754,701 -0.03(-0.48%)
May 30, 2013 5.520 5.600 5.466 5.520 11,235,021 +0.02(+0.32%)
May 29, 2013 5.626 5.751 5.422 5.502 12,417,734 -0.24(-4.18%)
May 28, 2013 5.458 5.778 5.458 5.742 15,190,171 +0.38(+7.13%)
May 24, 2013 5.431 5.458 5.253 5.360 6,697,647 -0.09(-1.63%)
May 23, 2013 5.235 5.555 5.164 5.449 12,049,777 +0.10(+1.83%)
May 22, 2013 5.618 5.813 5.218 5.351 17,336,952 -0.27(-4.75%)
May 21, 2013 5.546 5.671 5.538 5.618 11,112,505 +0.14(+2.60%)
May 20, 2013 5.360 5.573 5.342 5.475 11,420,689 +0.08(+1.48%)
May 17, 2013 5.360 5.466 5.298 5.395 10,343,230 +0.10(+1.85%)
May 16, 2013 5.644 5.644 5.253 5.298 16,389,599 -0.21(-3.87%)
May 15, 2013 5.493 5.866 5.351 5.511 21,330,198 +0.34(+6.53%)
May 13, 2013 5.066 5.209 5.049 5.173 11,471,361 +0.06(+1.22%)
May 10, 2013 5.173 5.218 5.066 5.111 10,237,013 -0.01(-0.17%)
May 09, 2013 4.986 5.200 4.986 5.120 15,164,281 +0.11(+2.13%)
May 08, 2013 5.093 5.164 4.942 5.013 14,962,554 -0.05(-1.05%)
May 07, 2013 5.013 5.253 4.898 5.066 22,049,296 +0.17(+3.45%)
May 06, 2013 4.675 5.102 4.666 4.898 19,661,514 +0.22(+4.75%)
May 03, 2013 4.755 4.880 4.649 4.675 9,143,203 -0.01(-0.19%)
May 02, 2013 4.586 4.791 4.524 4.684 9,339,311 +0.13(+2.93%)
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.