U.S. markets open in 4 hours 24 minutes

MGIC Investment Corporation (MTG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.40+0.01 (+0.04%)
Al cierre: 04:00PM EDT
23.40 0.00 (0.00%)
Fuera de horario: 06:21PM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202423.4223.5623.2923.4023.401,129,600
18 jul 202423.4523.8423.2823.3923.391,478,700
17 jul 202423.2923.7023.2923.5323.531,590,500
16 jul 202422.9723.5622.8623.4023.402,275,700
15 jul 202422.5922.9822.4322.8322.831,465,300
12 jul 202422.4322.6822.2922.4122.411,603,000
11 jul 202421.9222.3921.8122.3022.301,496,500
10 jul 202421.4921.7521.4721.6621.661,131,900
09 jul 202421.2621.6821.2021.4021.401,219,700
08 jul 202421.5221.7121.2921.2921.291,722,700
05 jul 202421.5821.7821.4221.4421.442,132,000
03 jul 202421.9021.9221.6021.6521.65707,200
02 jul 202421.5621.9321.5621.8621.861,411,600
01 jul 202421.7321.8021.4221.6221.621,166,000
28 jun 202421.3821.6821.3021.5521.552,479,000
27 jun 202421.1021.3120.9621.2221.221,709,200
26 jun 202421.2221.2621.0621.1121.111,516,600
25 jun 202421.6921.7921.3721.3721.371,593,800
24 jun 202421.4021.8821.3721.7521.751,940,600
21 jun 202421.2921.4921.2521.3921.394,622,300
20 jun 202421.0121.3120.9521.3121.311,518,200
18 jun 202420.8021.0420.7721.0221.021,116,800
17 jun 202420.3820.8720.3520.8620.861,075,100
14 jun 202420.6520.8220.4020.4520.451,321,000
13 jun 202420.9221.0220.6220.9620.961,480,900
12 jun 202420.8621.2020.8421.0021.001,537,200
11 jun 202420.5820.7020.4220.4720.471,292,700
10 jun 202420.7020.8520.4820.8020.801,600,100
07 jun 202420.9721.1020.8120.9420.94956,900
06 jun 202421.3021.4520.8821.0721.071,903,600
05 jun 202421.1921.3821.1021.3321.332,011,300
04 jun 202421.2721.4621.1421.1521.152,043,600
03 jun 202421.4421.5721.1421.3621.361,297,300
31 may 202420.7021.0020.6621.0021.001,966,000
30 may 202420.3720.6920.3720.6720.671,025,100
29 may 202420.2120.3520.1120.2320.231,368,900
28 may 202420.5820.6620.3120.4220.421,247,100
24 may 202420.4920.7620.4520.5520.551,047,500
23 may 202420.8820.8920.3920.3920.391,912,900
22 may 202420.8220.9220.7220.7920.791,330,400
21 may 202420.6521.0420.6520.9620.961,715,300
20 may 202421.2121.2720.6120.6620.661,991,400
17 may 202421.1321.2521.0721.1921.191,104,700
16 may 202421.0321.2020.9921.1021.101,060,100
15 may 202421.0121.1020.8421.0621.061,364,900
14 may 202421.1621.2620.7720.9420.941,944,400
13 may 202421.3421.3921.0521.0821.081,255,100
10 may 202421.2821.3221.1721.2521.251,088,300
09 may 202420.9321.2120.9121.1821.181,294,100
08 may 202421.0321.1220.8520.8820.881,837,500
08 may 20240.115 Dividendo
07 may 202421.1021.4521.0321.1821.072,179,900
06 may 202420.8521.0320.7820.9520.841,769,200
03 may 202420.7320.8120.3320.6420.532,072,500
02 may 202420.2620.8120.0220.5120.403,151,300
01 may 202420.3220.7820.2720.5520.441,829,200
30 abr 202420.4820.6220.2620.2820.172,241,500
29 abr 202420.5520.7320.5020.5620.451,940,100
26 abr 202420.3020.6320.2520.4820.371,893,400
25 abr 202420.2120.3819.9820.3620.251,937,600
24 abr 202420.2420.4020.0820.3520.241,930,800
23 abr 202419.9920.3919.9120.3020.191,224,200
22 abr 202419.9520.1419.8119.9719.862,239,500
19 abr 202419.5719.8419.5719.8319.721,660,900
18 abr 202419.4719.6919.3219.5819.471,339,900
17 abr 202419.5719.7519.3619.3819.272,009,400
16 abr 202419.4919.6319.2619.5019.392,819,800
15 abr 202419.9119.9419.5219.5819.471,841,400
12 abr 202419.7619.9119.6419.7419.631,262,800
11 abr 202419.9220.0019.7719.9019.791,633,500
10 abr 202420.3220.4219.6519.8219.712,487,200
09 abr 202420.8320.9420.5720.6120.501,388,400
08 abr 202420.7320.9320.7220.8020.691,349,500
05 abr 202420.6020.9020.5420.6820.571,715,300
04 abr 202421.4821.5420.4920.5520.443,352,100
03 abr 202421.8422.0221.6621.6821.562,458,900
02 abr 202421.7522.0621.6621.8521.731,980,500
01 abr 202422.3122.3121.8821.8921.771,671,000
28 mar 202422.1422.4322.1422.3622.241,809,200
27 mar 202421.9122.1821.8522.1322.012,045,100
26 mar 202421.9021.9421.7321.7421.621,397,700
25 mar 202421.7922.0421.7121.8421.721,467,500
22 mar 202421.9121.9621.7321.7921.672,021,300
21 mar 202422.0122.0121.6721.9121.792,568,800
20 mar 202420.9722.0220.9221.9621.844,160,900
19 mar 202420.5921.0020.5920.9620.851,643,400
18 mar 202420.9921.0620.5920.6020.492,484,100
15 mar 202420.8921.1820.7720.9920.888,290,100
14 mar 202421.0421.2120.9021.0020.892,692,000
13 mar 202420.9321.1920.8720.9820.871,858,500
12 mar 202420.8221.0920.7620.9320.822,506,800
11 mar 202419.8220.9419.8020.8820.774,181,400
08 mar 202419.7720.0319.7319.7519.641,685,700
07 mar 202420.0320.2919.7019.7419.631,910,000
06 mar 202419.8920.1119.8119.9519.843,348,000
05 mar 202419.7220.0019.6619.7919.682,000,400
04 mar 202419.9020.2119.7019.7619.651,791,900
01 mar 202419.8519.9519.7119.8219.711,177,700
29 feb 202420.0820.0819.7319.8919.781,971,100
28 feb 202419.3820.0419.3219.9119.802,327,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...