Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MGIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 10.95 | -0.04 | -0.36% | 11.08 | 11.08 | 10.9261 | 13,252 |
| Nov 21 2024 | 10.99 | 0.07 | 0.64% | 10.96 | 11.12 | 10.83 | 18,592 |
| Nov 20 2024 | 10.92 | -0.04 | -0.36% | 10.92 | 11.1699 | 10.92 | 30,630 |
| Nov 19 2024 | 10.96 | -0.05 | -0.45% | 11.18 | 11.18 | 10.7912 | 30,520 |
| Nov 18 2024 | 11.01 | -0.41 | -3.59% | 10.93 | 11.36 | 10.70 | 52,498 |
| Nov 15 2024 | 11.42 | -0.16 | -1.38% | 11.50 | 11.51 | 11.27 | 36,938 |
| Nov 14 2024 | 11.58 | 0.34 | 3.02% | 11.50 | 11.64 | 11.48 | 25,475 |
| Nov 13 2024 | 11.24 | 0.11 | 0.99% | 11.35 | 11.51 | 11.24 | 35,645 |
| Nov 12 2024 | 11.13 | -0.27 | -2.37% | 11.23 | 11.35 | 11.13 | 12,126 |
| Nov 11 2024 | 11.40 | 0.50 | 4.59% | 11.12 | 11.4148 | 11.12 | 27,993 |
| Nov 08 2024 | 10.90 | 0.15 | 1.40% | 10.63 | 10.92 | 10.63 | 164,250 |
| Nov 07 2024 | 10.75 | -0.03 | -0.28% | 10.81 | 10.89 | 10.42 | 46,404 |
| Nov 06 2024 | 10.78 | -0.18 | -1.64% | 10.95 | 11.14 | 10.78 | 37,627 |
| Nov 05 2024 | 10.96 | -0.03 | -0.27% | 11.03 | 11.08 | 10.91 | 14,180 |
| Nov 04 2024 | 10.99 | -0.18 | -1.61% | 11.17 | 11.1949 | 10.95 | 16,504 |
| Nov 01 2024 | 11.17 | -0.04 | -0.36% | 11.23 | 11.3604 | 11.0901 | 23,392 |
| Oct 31 2024 | 11.21 | -0.34 | -2.94% | 11.46 | 11.55 | 11.21 | 30,796 |
| Oct 30 2024 | 11.55 | 0.35 | 3.13% | 11.71 | 11.73 | 11.37 | 49,941 |
| Oct 29 2024 | 11.20 | -0.12 | -1.06% | 11.26 | 11.30 | 11.1301 | 49,429 |
| Oct 28 2024 | 11.32 | 0.14 | 1.25% | 11.25 | 11.45 | 11.18 | 21,462 |
| Oct 25 2024 | 11.18 | 0.12 | 1.08% | 11.01 | 11.2215 | 11.01 | 22,912 |
| Oct 24 2024 | 11.06 | -0.09 | -0.81% | 11.16 | 11.19 | 11.01 | 12,312 |
| Oct 23 2024 | 11.15 | -0.17 | -1.50% | 11.32 | 11.32 | 11.0101 | 11,565 |
| Oct 22 2024 | 11.32 | -0.17 | -1.48% | 11.47 | 11.51 | 11.225 | 34,421 |
| Oct 21 2024 | 11.49 | 0.30 | 2.68% | 11.35 | 11.54 | 11.3376 | 18,959 |
| Oct 18 2024 | 11.19 | 0.03 | 0.27% | 11.15 | 11.3101 | 11.15 | 15,848 |
| Oct 17 2024 | 11.16 | -0.06 | -0.53% | 11.25 | 11.25 | 11.10 | 13,665 |
| Oct 16 2024 | 11.22 | -0.02 | -0.18% | 11.13 | 11.2599 | 11.12 | 25,210 |
| Oct 15 2024 | 11.24 | 0.12 | 1.08% | 11.02 | 11.28 | 11.02 | 19,489 |
| Oct 14 2024 | 11.12 | -0.09 | -0.80% | 11.24 | 11.2967 | 11.08 | 18,662 |
| Oct 11 2024 | 11.21 | 0.22 | 2.00% | 11.00 | 11.29 | 11.00 | 24,878 |
| Oct 10 2024 | 10.99 | -0.12 | -1.08% | 10.99 | 11.09 | 10.71 | 30,069 |
| Oct 09 2024 | 11.11 | -0.23 | -2.03% | 11.26 | 11.26 | 11.09 | 16,778 |
| Oct 08 2024 | 11.34 | 0.03 | 0.27% | 11.32 | 11.40 | 11.25 | 17,525 |
| Oct 07 2024 | 11.31 | -0.17 | -1.48% | 11.35 | 11.4022 | 11.28 | 18,766 |
| Oct 04 2024 | 11.48 | 0.04 | 0.35% | 11.56 | 11.57 | 11.32 | 24,616 |
| Oct 03 2024 | 11.44 | -0.21 | -1.80% | 11.64 | 11.6799 | 11.4392 | 19,608 |
| Oct 02 2024 | 11.65 | 0.02 | 0.17% | 11.57 | 11.75 | 11.4786 | 16,344 |
| Oct 01 2024 | 11.63 | -0.19 | -1.61% | 11.91 | 11.9101 | 11.52 | 43,292 |
| Sep 30 2024 | 11.82 | -0.06 | -0.51% | 11.90 | 11.98 | 11.78 | 27,909 |
| Sep 27 2024 | 11.88 | -0.03 | -0.25% | 11.90 | 11.9853 | 11.8229 | 15,376 |
| Sep 26 2024 | 11.91 | 0.14 | 1.19% | 11.91 | 12.1685 | 11.8915 | 44,483 |
| Sep 25 2024 | 11.77 | 0.12 | 1.03% | 11.71 | 11.78 | 11.6101 | 40,809 |
| Sep 24 2024 | 11.65 | 0.38 | 3.37% | 11.42 | 11.74 | 11.42 | 43,255 |
| Sep 23 2024 | 11.27 | -0.12 | -1.05% | 11.40 | 11.46 | 11.205 | 49,628 |
| Sep 20 2024 | 11.39 | -0.15 | -1.30% | 11.56 | 11.56 | 11.15 | 107,137 |
| Sep 19 2024 | 11.54 | 0.21 | 1.85% | 11.32 | 11.56 | 11.16 | 154,149 |
| Sep 18 2024 | 11.33 | 0.04 | 0.35% | 11.38 | 11.40 | 11.25 | 36,972 |
| Sep 17 2024 | 11.29 | -0.38 | -3.26% | 11.64 | 11.64 | 11.20 | 67,100 |
| Sep 16 2024 | 11.67 | 0.17 | 1.48% | 11.59 | 11.75 | 11.49 | 43,071 |
| Sep 13 2024 | 11.50 | 0.16 | 1.41% | 11.40 | 11.67 | 11.40 | 57,874 |
| Sep 12 2024 | 11.34 | 0.71 | 6.68% | 10.71 | 11.44 | 10.65 | 95,093 |
| Sep 11 2024 | 10.63 | -0.09 | -0.84% | 10.68 | 10.7399 | 10.495 | 316,495 |
| Sep 10 2024 | 10.72 | 0.48 | 4.69% | 10.31 | 10.78 | 10.31 | 410,450 |
| Sep 09 2024 | 10.24 | -0.23 | -2.20% | 10.39 | 10.5299 | 10.24 | 32,982 |
| Sep 06 2024 | 10.47 | -0.22 | -2.06% | 10.77 | 10.77 | 10.45 | 51,602 |
| Sep 05 2024 | 10.69 | 0.02 | 0.19% | 10.72 | 10.88 | 10.69 | 31,385 |
| Sep 04 2024 | 10.67 | 0.00 | 0.00% | 10.66 | 10.80 | 10.66 | 18,577 |
| Sep 03 2024 | 10.67 | -0.18 | -1.66% | 10.88 | 10.89 | 10.61 | 73,019 |
| Aug 30 2024 | 10.85 | 0.05 | 0.46% | 10.78 | 10.9246 | 10.78 | 50,247 |
| Aug 29 2024 | 10.80 | 0.03 | 0.28% | 10.82 | 10.90 | 10.76 | 42,758 |
| Aug 28 2024 | 10.77 | 0.04 | 0.37% | 10.78 | 10.87 | 10.749 | 33,497 |
| Aug 27 2024 | 10.73 | 0.01 | 0.09% | 10.73 | 10.80 | 10.65 | 84,899 |
| Aug 26 2024 | 10.72 | 0.00 | 0.00% | 10.73 | 10.7932 | 10.61 | 32,912 |
