MGIC Investment Corporation MTG
NYSE · Vereinigte Staaten · Finanzen
$26,42+0,57 (+2,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,31 | +1,80 % | $26,06 | $26,54 | $25,71 | 2,75M |
| 2026-09-30 | $25,84 | -8,53 % | $28,30 | $28,63 | $25,68 | 5,47M |
| 2026-09-29 | $28,25 | -0,35 % | $28,25 | $28,38 | $27,95 | 2,37M |
| 2026-09-28 | $28,35 | -0,46 % | $28,38 | $28,39 | $28,11 | 2,05M |
| 2026-09-25 | $28,48 | -0,87 % | $28,80 | $28,86 | $28,12 | 2,03M |
| 2026-09-24 | $28,73 | -1,95 % | $29,48 | $29,68 | $28,69 | 1,97M |
| 2026-09-23 | $29,30 | +0,03 % | $29,19 | $29,68 | $29,13 | 1,87M |
| 2026-09-22 | $29,29 | -0,54 % | $29,48 | $29,82 | $29,28 | 2,32M |
| 2026-09-21 | $29,45 | -0,81 % | $29,77 | $29,91 | $29,43 | 1,53M |
| 2026-09-18 | $29,69 | +0,07 % | $29,56 | $29,85 | $29,30 | 5,22M |
| 2026-09-17 | $29,67 | +0,58 % | $29,63 | $30,08 | $29,28 | 2,29M |
| 2026-09-16 | $29,50 | -1,37 % | $29,86 | $29,99 | $29,16 | 2,97M |
| 2026-09-15 | $29,91 | -3,11 % | $30,66 | $30,69 | $28,96 | 5,15M |
| 2026-09-14 | $30,87 | +0,42 % | $31,01 | $31,16 | $30,78 | 1,65M |
| 2026-09-11 | $30,74 | -0,32 % | $31,08 | $31,21 | $30,68 | 1,67M |
| 2026-09-10 | $30,84 | -0,10 % | $30,98 | $31,17 | $30,56 | 1,68M |
| 2026-09-09 | $30,87 | +0,68 % | $30,74 | $31,04 | $30,50 | 1,29M |
| 2026-09-08 | $30,66 | -1,13 % | $30,77 | $30,99 | $30,61 | 1,25M |
| 2026-09-04 | $31,01 | -1,46 % | $31,27 | $31,41 | $30,94 | 1,53M |
| 2026-09-03 | $31,47 | +1,39 % | $31,21 | $31,62 | $31,21 | 1,08M |
| 2026-09-02 | $31,04 | +1,14 % | $30,92 | $31,29 | $30,78 | 1,62M |
| 2026-09-01 | $30,69 | +0,13 % | $30,73 | $31,02 | $30,64 | 1,61M |
| 2026-08-31 | $30,65 | -1,10 % | $30,91 | $31,00 | $30,64 | 2,23M |
| 2026-08-28 | $30,99 | -0,29 % | $31,21 | $31,27 | $30,99 | 1,05M |
| 2026-08-27 | $31,08 | -0,67 % | $31,05 | $31,36 | $30,87 | 1,95M |
| 2026-08-26 | $31,29 | +0,16 % | $31,24 | $31,43 | $31,15 | 1,47M |
| 2026-08-25 | $31,24 | +0,45 % | $31,07 | $31,30 | $30,91 | 1,48M |
| 2026-08-24 | $31,10 | +0,65 % | $30,98 | $31,38 | $30,98 | 1,06M |
| 2026-08-21 | $30,90 | +0,62 % | $30,79 | $31,07 | $30,79 | 1,79M |
| 2026-08-20 | $30,71 | -0,55 % | $30,72 | $31,05 | $30,61 | 1,30M |
| 2026-08-19 | $30,88 | -0,77 % | $31,28 | $31,38 | $30,88 | 1,51M |
| 2026-08-18 | $31,12 | +0,03 % | $31,29 | $31,54 | $31,12 | 1,18M |
| 2026-08-17 | $31,11 | -0,16 % | $31,10 | $31,26 | $30,98 | 1,64M |
| 2026-08-14 | $31,16 | +1,04 % | $31,00 | $31,17 | $30,81 | 1,36M |
| 2026-08-13 | $30,84 | +0,65 % | $30,88 | $30,93 | $30,55 | 1,55M |
| 2026-08-12 | $30,64 | +0,96 % | $30,28 | $30,81 | $30,26 | 1,57M |
| 2026-08-11 | $30,35 | +0,26 % | $30,24 | $30,74 | $30,24 | 1,37M |
| 2026-08-10 | $30,27 | -0,69 % | $30,34 | $30,62 | $30,14 | 1,38M |
| 2026-08-07 | $30,48 | +0,73 % | $30,30 | $30,75 | $29,96 | 1,57M |
| 2026-08-06 | $30,26 | -1,08 % | $30,65 | $30,76 | $29,99 | 1,54M |
| 2026-08-05 | $30,59 | -1,16 % | $30,88 | $30,92 | $30,37 | 1,69M |
| 2026-08-04 | $30,95 | +1,21 % | $30,31 | $31,04 | $30,31 | 1,79M |
| 2026-08-03 | $30,58 | +1,80 % | $29,70 | $30,79 | $29,62 | 2,14M |
| 2026-07-31 | $30,04 | -1,35 % | $30,59 | $30,74 | $29,86 | 1,94M |
| 2026-07-30 | $30,45 | -0,43 % | $31,89 | $31,89 | $29,88 | 2,24M |
| 2026-07-29 | $30,58 | 0,00 % | $30,44 | $31,03 | $30,39 | 2,15M |
| 2026-07-28 | $30,58 | +1,93 % | $30,20 | $30,67 | $30,20 | 1,82M |
| 2026-07-27 | $30,00 | +1,18 % | $29,67 | $30,22 | $29,50 | 1,72M |
| 2026-07-24 | $29,65 | +2,38 % | $29,09 | $29,75 | $28,97 | 1,64M |
| 2026-07-23 | $28,96 | -0,28 % | $28,92 | $29,00 | $28,53 | 1,41M |
| 2026-07-22 | $29,04 | -0,21 % | $29,06 | $29,17 | $28,89 | 1,55M |
| 2026-07-21 | $29,10 | -0,75 % | $29,26 | $29,41 | $28,82 | 1,91M |
| 2026-07-20 | $29,32 | -0,51 % | $29,43 | $29,52 | $29,17 | 1,48M |
| 2026-07-17 | $29,47 | +0,79 % | $29,31 | $29,70 | $29,17 | 2,03M |
| 2026-07-16 | $29,24 | +4,09 % | $28,20 | $29,25 | $28,20 | 2,35M |
| 2026-07-15 | $28,09 | -1,61 % | $28,43 | $28,68 | $27,87 | 2,61M |
| 2026-07-14 | $28,55 | +0,46 % | $28,29 | $28,91 | $28,29 | 1,99M |
| 2026-07-13 | $28,42 | +1,00 % | $28,28 | $28,48 | $27,99 | 1,48M |
| 2026-07-10 | $28,14 | -0,18 % | $28,26 | $28,39 | $27,98 | 1,38M |
| 2026-07-09 | $28,19 | +0,21 % | $28,12 | $28,46 | $28,04 | 1,95M |
| 2026-07-08 | $28,13 | -0,21 % | $28,22 | $28,23 | $27,72 | 1,66M |
| 2026-07-07 | $28,19 | -0,07 % | $28,40 | $28,67 | $28,18 | 2,20M |
| 2026-07-06 | $28,21 | -0,07 % | $28,22 | $28,46 | $28,18 | 1,69M |
| 2026-07-02 | $28,23 | +0,36 % | $28,31 | $28,42 | $27,61 | 1,70M |
| 2026-07-01 | $28,13 | -0,25 % | $27,75 | $28,35 | $27,75 | 1,98M |
| 2026-06-30 | $28,20 | -0,11 % | $28,13 | $28,37 | $28,01 | 1,83M |
| 2026-06-29 | $28,23 | +1,40 % | $27,71 | $28,23 | $27,62 | 1,79M |
| 2026-06-26 | $27,84 | +1,75 % | $27,48 | $27,89 | $27,29 | 3,66M |
| 2026-06-25 | $27,36 | +1,15 % | $27,10 | $27,90 | $27,09 | 1,74M |
| 2026-06-24 | $27,05 | +2,11 % | $26,55 | $27,18 | $26,54 | 1,53M |
| 2026-06-23 | $26,49 | +0,72 % | $26,50 | $26,67 | $26,33 | 1,49M |
| 2026-06-22 | $26,30 | +0,92 % | $26,13 | $26,45 | $26,11 | 1,38M |
| 2026-06-18 | $26,06 | -0,72 % | $26,41 | $26,49 | $25,92 | 4,57M |
| 2026-06-17 | $26,25 | -0,46 % | $26,20 | $26,53 | $25,96 | 1,63M |
| 2026-06-16 | $26,37 | +2,05 % | $26,04 | $26,43 | $26,04 | 1,52M |
| 2026-06-15 | $25,84 | +0,12 % | $25,87 | $26,16 | $25,78 | 1,67M |
| 2026-06-12 | $25,81 | +1,33 % | $25,61 | $25,92 | $25,55 | 1,56M |
| 2026-06-11 | $25,47 | -0,97 % | $25,80 | $25,88 | $25,32 | 2,07M |
| 2026-06-10 | $25,72 | +0,67 % | $25,71 | $26,02 | $25,67 | 1,99M |
| 2026-06-09 | $25,55 | +1,19 % | $25,35 | $25,77 | $25,35 | 1,56M |
| 2026-06-08 | $25,25 | -1,02 % | $25,38 | $25,60 | $25,22 | 1,62M |
| 2026-06-05 | $25,51 | +1,55 % | $25,23 | $25,62 | $25,20 | 1,25M |
| 2026-06-04 | $25,12 | +1,05 % | $25,26 | $25,54 | $25,05 | 1,69M |
| 2026-06-03 | $24,86 | -0,12 % | $24,98 | $25,22 | $24,69 | 1,69M |
| 2026-06-02 | $24,89 | -0,68 % | $25,07 | $25,41 | $24,89 | 2,43M |
| 2026-06-01 | $25,06 | -0,63 % | $25,77 | $25,77 | $25,04 | 2,51M |
| 2026-05-29 | $25,22 | -1,14 % | $25,55 | $25,71 | $25,21 | 2,51M |
| 2026-05-28 | $25,51 | -1,35 % | $25,73 | $25,90 | $25,44 | 1,53M |
| 2026-05-27 | $25,86 | -0,61 % | $26,01 | $26,30 | $25,66 | 1,73M |
| 2026-05-26 | $26,02 | +0,08 % | $25,98 | $26,18 | $25,87 | 1,50M |