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 )

21.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 28, 2012 1.324 1.378 1.316 1.360 3,342,574 +0.00(+0.00%)
Sep 27, 2012 1.289 1.360 1.289 1.360 3,165,513 +0.08(+6.25%)
Sep 26, 2012 1.307 1.324 1.191 1.280 4,888,729 -0.04(-3.36%)
Sep 25, 2012 1.476 1.493 1.289 1.324 9,762,650 -0.15(-10.24%)
Sep 24, 2012 1.538 1.538 1.458 1.476 5,275,901 -0.07(-4.60%)
Sep 21, 2012 1.502 1.556 1.467 1.547 6,144,282 +0.07(+4.82%)
Sep 20, 2012 1.440 1.484 1.404 1.476 3,303,349 +0.03(+1.84%)
Sep 19, 2012 1.422 1.493 1.404 1.449 3,506,831 +0.03(+1.88%)
Sep 18, 2012 1.467 1.538 1.404 1.422 3,912,319 -0.05(-3.61%)
Sep 17, 2012 1.467 1.511 1.440 1.476 3,154,968 +0.00(+0.00%)
Sep 14, 2012 1.564 1.600 1.449 1.476 7,617,297 -0.04(-2.35%)
Sep 13, 2012 1.458 1.600 1.413 1.511 7,930,603 +0.05(+3.66%)
Sep 12, 2012 1.333 1.484 1.298 1.458 13,163,177 -0.09(-5.75%)
Sep 11, 2012 1.449 1.627 1.378 1.547 13,869,449 +0.12(+8.07%)
Sep 10, 2012 1.289 1.484 1.227 1.431 16,083,130 +0.17(+13.38%)
Sep 07, 2012 1.147 1.431 1.129 1.262 17,455,870 +0.13(+11.81%)
Sep 06, 2012 1.013 1.138 1.013 1.129 10,600,578 +0.12(+11.40%)
Sep 05, 2012 1.040 1.040 0.9955 1.013 7,119,699 +0.01(+0.89%)
Sep 04, 2012 1.049 1.049 0.9955 1.004 4,659,803 -0.04(-4.24%)
Aug 31, 2012 1.084 1.093 1.040 1.049 1,243,159 +0.00(+0.00%)
Aug 30, 2012 1.067 1.084 1.049 1.049 2,052,527 -0.03(-2.48%)
Aug 29, 2012 1.058 1.084 1.049 1.076 3,244,655 +0.04(+4.31%)
Aug 27, 2012 1.040 1.049 0.9778 1.031 6,074,738 -0.03(-2.52%)
Aug 24, 2012 0.9867 1.076 0.9867 1.058 2,834,594 +0.03(+2.59%)
Aug 23, 2012 1.058 1.076 1.004 1.031 3,924,120 -0.04(-3.33%)
Aug 22, 2012 1.076 1.093 1.040 1.067 2,915,849 -0.01(-0.83%)
Aug 21, 2012 1.093 1.111 1.049 1.076 3,232,124 -0.01(-0.82%)
Aug 20, 2012 1.093 1.129 1.067 1.084 3,028,801 -0.01(-0.81%)
Aug 17, 2012 1.058 1.111 1.052 1.093 2,783,499 +0.04(+3.36%)
Aug 16, 2012 1.102 1.129 1.040 1.058 4,384,747 -0.04(-4.03%)
Aug 15, 2012 1.138 1.156 1.093 1.102 6,526,065 -0.06(-5.34%)
Aug 14, 2012 1.156 1.182 1.084 1.164 11,709,329 +0.04(+3.15%)
Aug 13, 2012 1.058 1.138 1.013 1.129 10,965,919 +0.12(+12.39%)
Aug 10, 2012 0.9511 1.022 0.9333 1.004 7,082,078 +0.04(+4.63%)
Aug 09, 2012 0.9333 0.9689 0.9155 0.9600 7,014,922 +0.03(+2.86%)
Aug 08, 2012 0.9955 1.013 0.8853 0.9333 8,792,093 -0.02(-1.87%)
Aug 07, 2012 0.9244 0.9600 0.8853 0.9511 15,261,478 +0.07(+7.54%)
Aug 06, 2012 0.7504 0.8978 0.7378 0.8844 16,039,925 +0.14(+18.45%)
Aug 03, 2012 0.8356 0.8356 0.5852 0.7467 31,691,282 -0.04(-4.56%)
Aug 02, 2012 1.111 1.289 0.7556 0.7823 60,275,400 -1.40(-64.08%)
Aug 01, 2012 2.151 2.329 2.116 2.178 6,684,461 +0.04(+1.66%)
Jul 31, 2012 2.133 2.222 2.062 2.142 2,838,271 +0.00(+0.00%)
Jul 30, 2012 2.053 2.178 2.009 2.142 2,896,455 +0.09(+4.33%)
Jul 27, 2012 1.982 2.080 1.929 2.053 4,096,905 +0.09(+4.52%)
Jul 26, 2012 2.018 2.036 1.920 1.964 6,910,136 -0.02(-0.90%)
Jul 25, 2012 1.973 2.009 1.920 1.982 3,531,932 +0.04(+1.83%)
Jul 24, 2012 2.027 2.044 1.938 1.947 3,747,100 -0.05(-2.67%)
Jul 23, 2012 2.018 2.053 1.973 2.000 2,606,066 -0.12(-5.46%)
Jul 20, 2012 2.071 2.240 2.062 2.116 2,418,628 +0.00(+0.00%)
Jul 19, 2012 2.302 2.347 2.098 2.116 4,123,080 -0.18(-7.75%)
Jul 18, 2012 2.062 2.347 2.053 2.293 6,116,304 +0.22(+10.73%)
Jul 17, 2012 2.169 2.178 2.044 2.071 2,478,747 -0.05(-2.51%)
Jul 16, 2012 2.133 2.267 2.098 2.124 3,043,069 -0.02(-0.83%)
Jul 13, 2012 2.124 2.213 2.116 2.142 3,467,443 +0.04(+1.69%)
Jul 12, 2012 2.062 2.169 1.920 2.107 7,632,911 +0.03(+1.28%)
Jul 11, 2012 2.187 2.196 2.062 2.080 5,125,467 -0.11(-4.88%)
Jul 10, 2012 2.347 2.427 2.151 2.187 4,579,659 -0.13(-5.75%)
Jul 09, 2012 2.400 2.444 2.311 2.320 3,760,424 -0.10(-4.04%)
Jul 06, 2012 2.427 2.444 2.329 2.418 2,874,456 -0.06(-2.51%)
Jul 05, 2012 2.729 2.738 2.462 2.480 5,546,807 -0.26(-9.42%)
Jul 03, 2012 2.622 2.738 2.578 2.738 2,806,479 +0.12(+4.41%)
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.