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 )

21.19 +0.09 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 1.716 1.716 1.484 1.529 6,708,594 -0.13(-8.02%)
Oct 26, 2012 1.680 1.662 1.662 1.662 1,789,100 -0.03(-1.58%)
Oct 25, 2012 1.644 1.711 1.636 1.689 2,541,744 +0.04(+2.70%)
Oct 24, 2012 1.724 1.760 1.609 1.644 3,779,282 -0.06(-3.65%)
Oct 23, 2012 1.698 1.791 1.680 1.707 6,516,753 -0.09(-4.95%)
Oct 19, 2012 1.760 1.804 1.609 1.796 6,249,453 +0.00(+0.00%)
Oct 18, 2012 1.911 1.929 1.733 1.796 8,012,993 -0.07(-3.81%)
Oct 17, 2012 1.529 1.920 1.529 1.867 18,373,292 +0.32(+20.69%)
Oct 16, 2012 1.547 1.564 1.520 1.547 3,737,519 +0.03(+1.75%)
Oct 15, 2012 1.493 1.538 1.458 1.520 3,155,071 +0.04(+3.01%)
Oct 12, 2012 1.484 1.484 1.431 1.476 4,216,759 +0.00(+0.00%)
Oct 11, 2012 1.484 1.511 1.440 1.476 1,860,037 +0.01(+0.61%)
Oct 10, 2012 1.458 1.484 1.413 1.467 1,538,751 +0.01(+0.61%)
Oct 09, 2012 1.493 1.511 1.404 1.458 5,070,757 -0.05(-3.53%)
Oct 08, 2012 1.591 1.600 1.511 1.511 3,126,605 -0.10(-6.08%)
Oct 05, 2012 1.627 1.644 1.573 1.609 4,151,652 +0.01(+0.56%)
Oct 04, 2012 1.591 1.653 1.573 1.600 2,496,767 +0.02(+1.12%)
Oct 03, 2012 1.644 1.645 1.573 1.582 3,233,603 -0.04(-2.73%)
Oct 02, 2012 1.618 1.671 1.564 1.627 6,129,899 +0.02(+1.10%)
Oct 01, 2012 1.609 1.680 1.529 1.609 20,767,318 +0.25(+18.30%)
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%)
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.