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 )

21.25 +0.07 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 28, 2013 5.511 5.556 5.396 5.396 12,742,894 -0.20(-3.50%)
Jun 27, 2013 5.422 5.662 5.404 5.591 12,011,437 +0.24(+4.49%)
Jun 26, 2013 5.316 5.440 5.298 5.351 7,070,756 +0.11(+2.03%)
Jun 25, 2013 5.040 5.271 4.969 5.244 11,109,553 +0.28(+5.55%)
Jun 24, 2013 5.062 5.124 4.898 4.969 14,942,124 -0.28(-5.25%)
Jun 21, 2013 5.387 5.471 4.898 5.244 26,571,968 -0.12(-2.32%)
Jun 20, 2013 5.502 5.520 5.262 5.369 15,220,742 -0.28(-4.88%)
Jun 19, 2013 5.707 5.822 5.613 5.644 10,098,600 -0.08(-1.40%)
Jun 18, 2013 5.582 5.724 5.556 5.724 6,714,514 +0.17(+3.04%)
Jun 17, 2013 5.476 5.689 5.431 5.556 8,795,018 +0.16(+2.97%)
Jun 14, 2013 5.440 5.511 5.360 5.396 4,910,735 -0.05(-0.98%)
Jun 13, 2013 5.316 5.458 5.172 5.449 7,760,309 +0.05(+0.99%)
Jun 12, 2013 5.564 5.644 5.342 5.396 7,477,595 -0.11(-1.94%)
Jun 11, 2013 5.556 5.582 5.422 5.502 6,942,704 -0.16(-2.83%)
Jun 10, 2013 5.538 5.733 5.511 5.662 11,897,025 +0.22(+4.08%)
Jun 07, 2013 5.316 5.467 5.249 5.440 9,302,297 +0.15(+2.86%)
Jun 06, 2013 5.120 5.298 4.924 5.289 15,157,091 +0.14(+2.76%)
Jun 05, 2013 5.298 5.320 5.076 5.147 10,433,421 -0.19(-3.50%)
Jun 04, 2013 5.458 5.584 5.253 5.333 10,473,510 -0.12(-2.28%)
Jun 03, 2013 5.520 5.644 5.298 5.458 13,937,614 -0.04(-0.65%)
May 31, 2013 5.476 5.600 5.467 5.493 9,754,386 -0.03(-0.48%)
May 30, 2013 5.520 5.600 5.467 5.520 11,234,659 +0.02(+0.32%)
May 29, 2013 5.627 5.751 5.422 5.502 12,417,334 -0.24(-4.18%)
May 28, 2013 5.458 5.778 5.458 5.742 15,189,681 +0.38(+7.13%)
May 24, 2013 5.431 5.458 5.253 5.360 6,697,431 -0.09(-1.63%)
May 23, 2013 5.236 5.556 5.164 5.449 12,049,388 +0.10(+1.83%)
May 22, 2013 5.618 5.813 5.218 5.351 17,336,394 -0.27(-4.75%)
May 21, 2013 5.547 5.671 5.538 5.618 11,112,146 +0.14(+2.60%)
May 20, 2013 5.360 5.573 5.342 5.476 11,420,321 +0.08(+1.48%)
May 17, 2013 5.360 5.467 5.298 5.396 10,342,896 +0.10(+1.85%)
May 16, 2013 5.644 5.644 5.253 5.298 16,389,070 -0.21(-3.87%)
May 15, 2013 5.493 5.867 5.351 5.511 21,329,510 +0.34(+6.53%)
May 13, 2013 5.067 5.209 5.049 5.173 11,470,991 +0.06(+1.22%)
May 10, 2013 5.173 5.218 5.067 5.111 10,236,683 -0.01(-0.17%)
May 09, 2013 4.987 5.200 4.987 5.120 15,163,792 +0.11(+2.13%)
May 08, 2013 5.093 5.164 4.942 5.013 14,962,072 -0.05(-1.05%)
May 07, 2013 5.013 5.253 4.898 5.067 22,048,584 +0.17(+3.45%)
May 06, 2013 4.676 5.102 4.667 4.898 19,660,880 +0.22(+4.75%)
May 03, 2013 4.756 4.880 4.649 4.676 9,142,909 -0.01(-0.19%)
May 02, 2013 4.587 4.791 4.524 4.684 9,339,010 +0.13(+2.93%)
May 01, 2013 4.684 4.716 4.489 4.551 12,703,765 -0.25(-5.19%)
Apr 30, 2013 4.436 4.951 4.376 4.800 27,729,590 -0.07(-1.46%)
Apr 29, 2013 4.880 4.969 4.756 4.871 10,889,935 +0.12(+2.62%)
Apr 26, 2013 4.756 4.816 4.684 4.747 8,274,138 -0.04(-0.74%)
Apr 25, 2013 4.773 4.942 4.747 4.782 14,328,782 +0.08(+1.70%)
Apr 24, 2013 4.569 4.720 4.516 4.702 8,467,329 +0.12(+2.52%)
Apr 23, 2013 4.524 4.640 4.489 4.587 10,849,585 +0.12(+2.79%)
Apr 22, 2013 4.480 4.542 4.320 4.462 11,190,226 +0.03(+0.60%)
Apr 19, 2013 4.213 4.542 4.187 4.436 13,278,532 +0.20(+4.83%)
Apr 18, 2013 4.276 4.338 4.044 4.231 11,432,708 -0.03(-0.63%)
Apr 17, 2013 4.453 4.507 4.231 4.258 16,619,868 -0.26(-5.71%)
Apr 16, 2013 4.587 4.622 4.364 4.516 18,805,378 +0.03(+0.59%)
Apr 15, 2013 4.569 4.667 4.462 4.489 13,961,678 -0.10(-2.13%)
Apr 12, 2013 4.622 4.684 4.533 4.587 8,467,305 -0.09(-1.90%)
Apr 11, 2013 4.667 4.804 4.604 4.676 15,082,923 -0.02(-0.38%)
Apr 10, 2013 4.604 4.813 4.596 4.693 21,492,610 +0.12(+2.52%)
Apr 09, 2013 4.987 5.138 4.560 4.578 43,824,208 -0.27(-5.50%)
Apr 08, 2013 4.480 4.853 4.400 4.844 35,698,332 +0.45(+10.32%)
Apr 05, 2013 4.204 4.431 4.178 4.391 13,094,622 +0.06(+1.44%)
Apr 04, 2013 4.302 4.498 4.178 4.329 13,767,938 +0.00(+0.00%)
Apr 03, 2013 4.444 4.480 4.213 4.329 13,516,060 -0.12(-2.60%)
Apr 02, 2013 4.498 4.578 4.382 4.444 14,849,654 -0.01(-0.20%)
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.