NYSE - Delayed Quote • USD
MGIC Investment Corporation (MTG)
At close: 4:00 PM EDT
After hours: 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 20.24 | 20.40 | 20.08 | 20.35 | 20.35 | 1,930,634 |
Apr 23, 2024 | 19.99 | 20.39 | 19.91 | 20.30 | 20.30 | 1,224,200 |
Apr 22, 2024 | 19.95 | 20.14 | 19.81 | 19.97 | 19.97 | 2,239,500 |
Apr 19, 2024 | 19.57 | 19.84 | 19.57 | 19.83 | 19.83 | 1,660,900 |
Apr 18, 2024 | 19.47 | 19.69 | 19.32 | 19.58 | 19.58 | 1,339,900 |
Apr 17, 2024 | 19.57 | 19.75 | 19.36 | 19.38 | 19.38 | 2,009,400 |
Apr 16, 2024 | 19.49 | 19.63 | 19.26 | 19.50 | 19.50 | 2,819,800 |
Apr 15, 2024 | 19.91 | 19.94 | 19.52 | 19.58 | 19.58 | 1,841,400 |
Apr 12, 2024 | 19.76 | 19.91 | 19.64 | 19.74 | 19.74 | 1,262,800 |
Apr 11, 2024 | 19.92 | 20.00 | 19.77 | 19.90 | 19.90 | 1,633,500 |
Apr 10, 2024 | 20.32 | 20.42 | 19.65 | 19.82 | 19.82 | 2,487,200 |
Apr 9, 2024 | 20.83 | 20.94 | 20.57 | 20.61 | 20.61 | 1,388,400 |
Apr 8, 2024 | 20.73 | 20.93 | 20.72 | 20.80 | 20.80 | 1,349,500 |
Apr 5, 2024 | 20.60 | 20.90 | 20.54 | 20.68 | 20.68 | 1,715,300 |
Apr 4, 2024 | 21.48 | 21.54 | 20.49 | 20.55 | 20.55 | 3,352,100 |
Apr 3, 2024 | 21.84 | 22.02 | 21.66 | 21.68 | 21.68 | 2,458,900 |
Apr 2, 2024 | 21.75 | 22.06 | 21.66 | 21.85 | 21.85 | 1,980,500 |
Apr 1, 2024 | 22.31 | 22.31 | 21.88 | 21.89 | 21.89 | 1,671,000 |
Mar 28, 2024 | 22.14 | 22.43 | 22.14 | 22.36 | 22.36 | 1,809,200 |
Mar 27, 2024 | 21.91 | 22.18 | 21.85 | 22.13 | 22.13 | 2,045,100 |
Mar 26, 2024 | 21.90 | 21.94 | 21.73 | 21.74 | 21.74 | 1,397,700 |
Mar 25, 2024 | 21.79 | 22.04 | 21.71 | 21.84 | 21.84 | 1,467,500 |
Mar 22, 2024 | 21.91 | 21.96 | 21.73 | 21.79 | 21.79 | 2,021,300 |
Mar 21, 2024 | 22.01 | 22.01 | 21.67 | 21.91 | 21.91 | 2,568,800 |
Mar 20, 2024 | 20.97 | 22.02 | 20.92 | 21.96 | 21.96 | 4,160,900 |
Mar 19, 2024 | 20.59 | 21.00 | 20.59 | 20.96 | 20.96 | 1,643,400 |
Mar 18, 2024 | 20.99 | 21.06 | 20.59 | 20.60 | 20.60 | 2,484,100 |
Mar 15, 2024 | 20.89 | 21.18 | 20.77 | 20.99 | 20.99 | 8,290,100 |
Mar 14, 2024 | 21.04 | 21.21 | 20.90 | 21.00 | 21.00 | 2,692,000 |
Mar 13, 2024 | 20.93 | 21.19 | 20.87 | 20.98 | 20.98 | 1,858,500 |
Mar 12, 2024 | 20.82 | 21.09 | 20.76 | 20.93 | 20.93 | 2,506,800 |
Mar 11, 2024 | 19.82 | 20.94 | 19.80 | 20.88 | 20.88 | 4,181,400 |
Mar 8, 2024 | 19.77 | 20.03 | 19.73 | 19.75 | 19.75 | 1,685,700 |
Mar 7, 2024 | 20.03 | 20.29 | 19.70 | 19.74 | 19.74 | 1,910,000 |
Mar 6, 2024 | 19.89 | 20.11 | 19.81 | 19.95 | 19.95 | 3,348,000 |
Mar 5, 2024 | 19.72 | 20.00 | 19.66 | 19.79 | 19.79 | 2,000,400 |
Mar 4, 2024 | 19.90 | 20.21 | 19.70 | 19.76 | 19.76 | 1,791,900 |
Mar 1, 2024 | 19.85 | 19.95 | 19.71 | 19.82 | 19.82 | 1,177,700 |
Feb 29, 2024 | 20.08 | 20.08 | 19.73 | 19.89 | 19.89 | 1,971,100 |
Feb 28, 2024 | 19.38 | 20.04 | 19.32 | 19.91 | 19.91 | 2,327,500 |
Feb 27, 2024 | 19.26 | 19.41 | 19.22 | 19.39 | 19.39 | 1,314,800 |
Feb 26, 2024 | 19.24 | 19.32 | 19.15 | 19.23 | 19.23 | 1,495,400 |
Feb 23, 2024 | 19.12 | 19.40 | 19.10 | 19.29 | 19.29 | 1,477,900 |
Feb 22, 2024 | 19.28 | 19.30 | 18.98 | 19.08 | 19.08 | 1,945,500 |
Feb 21, 2024 | 19.18 | 19.40 | 19.11 | 19.25 | 19.25 | 1,645,600 |
Feb 20, 2024 | 19.14 | 19.27 | 19.09 | 19.18 | 19.18 | 1,891,600 |
Feb 16, 2024 | 19.46 | 19.65 | 19.31 | 19.32 | 19.32 | 2,029,300 |
Feb 15, 2024 | 19.48 | 19.59 | 19.37 | 19.51 | 19.51 | 1,680,200 |
Feb 14, 2024 | 0.12 Dividend | |||||
Feb 14, 2024 | 19.16 | 19.39 | 19.10 | 19.36 | 19.36 | 1,784,400 |
Feb 13, 2024 | 19.02 | 19.25 | 18.92 | 19.15 | 19.03 | 2,782,000 |
Feb 12, 2024 | 19.10 | 19.52 | 19.07 | 19.34 | 19.22 | 2,133,100 |
Feb 9, 2024 | 19.00 | 19.11 | 18.68 | 19.07 | 18.96 | 2,420,300 |
Feb 8, 2024 | 19.08 | 19.18 | 18.72 | 18.93 | 18.82 | 3,339,300 |
Feb 7, 2024 | 19.49 | 19.52 | 19.04 | 19.06 | 18.95 | 2,451,600 |
Feb 6, 2024 | 19.29 | 19.59 | 19.25 | 19.50 | 19.38 | 2,306,400 |
Feb 5, 2024 | 19.73 | 19.73 | 19.14 | 19.24 | 19.12 | 2,466,200 |
Feb 2, 2024 | 19.92 | 20.00 | 19.77 | 19.81 | 19.69 | 2,494,900 |
Feb 1, 2024 | 19.82 | 20.03 | 19.50 | 19.97 | 19.85 | 2,934,100 |
Jan 31, 2024 | 20.19 | 20.26 | 19.81 | 19.84 | 19.72 | 2,099,900 |
Jan 30, 2024 | 20.08 | 20.25 | 20.04 | 20.22 | 20.10 | 1,632,900 |
Jan 29, 2024 | 19.95 | 20.15 | 19.95 | 20.11 | 19.99 | 1,660,700 |
Jan 26, 2024 | 19.91 | 20.08 | 19.86 | 20.06 | 19.94 | 1,501,000 |
Jan 25, 2024 | 19.98 | 20.02 | 19.73 | 19.86 | 19.74 | 1,485,700 |
Jan 24, 2024 | 19.97 | 20.01 | 19.77 | 19.81 | 19.69 | 1,929,700 |
Jan 23, 2024 | 19.92 | 19.99 | 19.77 | 19.80 | 19.68 | 1,779,700 |
Jan 22, 2024 | 19.81 | 20.00 | 19.79 | 19.89 | 19.77 | 1,883,600 |
Jan 19, 2024 | 19.37 | 19.67 | 19.26 | 19.67 | 19.55 | 1,263,200 |
Jan 18, 2024 | 19.29 | 19.30 | 19.05 | 19.27 | 19.15 | 1,165,400 |
Jan 17, 2024 | 19.00 | 19.18 | 18.98 | 19.13 | 19.02 | 2,030,600 |
Jan 16, 2024 | 19.36 | 19.36 | 19.17 | 19.21 | 19.09 | 1,283,600 |
Jan 12, 2024 | 19.40 | 19.47 | 19.25 | 19.37 | 19.25 | 1,511,200 |
Jan 11, 2024 | 19.27 | 19.34 | 19.07 | 19.21 | 19.09 | 1,654,600 |
Jan 10, 2024 | 19.22 | 19.40 | 19.22 | 19.36 | 19.24 | 914,300 |
Jan 9, 2024 | 19.35 | 19.37 | 19.10 | 19.17 | 19.05 | 1,475,800 |
Jan 8, 2024 | 19.37 | 19.54 | 19.32 | 19.50 | 19.38 | 1,416,800 |
Jan 5, 2024 | 19.28 | 19.62 | 19.28 | 19.29 | 19.17 | 2,062,600 |
Jan 4, 2024 | 19.11 | 19.38 | 19.11 | 19.29 | 19.17 | 1,585,000 |
Jan 3, 2024 | 19.16 | 19.34 | 19.05 | 19.14 | 19.03 | 1,313,300 |
Jan 2, 2024 | 19.15 | 19.36 | 19.07 | 19.33 | 19.21 | 1,632,100 |
Dec 29, 2023 | 19.48 | 19.51 | 19.28 | 19.29 | 19.17 | 1,474,400 |
Dec 28, 2023 | 19.40 | 19.56 | 19.38 | 19.47 | 19.35 | 930,900 |
Dec 27, 2023 | 19.48 | 19.54 | 19.41 | 19.48 | 19.36 | 1,232,300 |
Dec 26, 2023 | 19.44 | 19.60 | 19.42 | 19.45 | 19.33 | 1,559,200 |
Dec 22, 2023 | 19.43 | 19.60 | 19.40 | 19.46 | 19.34 | 1,096,500 |
Dec 21, 2023 | 19.31 | 19.41 | 19.16 | 19.38 | 19.26 | 1,463,100 |
Dec 20, 2023 | 19.28 | 19.64 | 19.20 | 19.21 | 19.09 | 1,587,200 |
Dec 19, 2023 | 18.95 | 19.41 | 18.93 | 19.33 | 19.21 | 1,644,400 |
Dec 18, 2023 | 19.05 | 19.27 | 18.82 | 18.93 | 18.82 | 1,879,600 |
Dec 15, 2023 | 19.17 | 19.23 | 18.89 | 18.96 | 18.85 | 4,889,800 |
Dec 14, 2023 | 18.84 | 19.27 | 18.77 | 19.19 | 19.07 | 2,662,800 |
Dec 13, 2023 | 18.38 | 18.75 | 18.38 | 18.69 | 18.58 | 3,333,300 |
Dec 12, 2023 | 18.19 | 18.44 | 18.16 | 18.31 | 18.20 | 1,960,700 |
Dec 11, 2023 | 18.04 | 18.30 | 18.04 | 18.22 | 18.11 | 1,863,400 |
Dec 8, 2023 | 17.72 | 18.10 | 17.72 | 18.08 | 17.97 | 1,586,600 |
Dec 7, 2023 | 17.51 | 17.75 | 17.42 | 17.75 | 17.64 | 1,428,100 |
Dec 6, 2023 | 17.51 | 17.82 | 17.43 | 17.47 | 17.37 | 1,893,500 |
Dec 5, 2023 | 17.83 | 17.94 | 17.59 | 17.60 | 17.49 | 1,476,500 |
Dec 4, 2023 | 17.68 | 17.95 | 17.68 | 17.93 | 17.82 | 1,508,800 |
Dec 1, 2023 | 17.56 | 17.86 | 17.49 | 17.73 | 17.62 | 1,614,900 |
Nov 30, 2023 | 17.37 | 17.69 | 17.33 | 17.59 | 17.48 | 2,153,400 |
Nov 29, 2023 | 17.49 | 17.64 | 17.31 | 17.34 | 17.24 | 2,445,800 |
Nov 28, 2023 | 17.55 | 17.61 | 17.40 | 17.42 | 17.32 | 1,092,500 |
Nov 27, 2023 | 17.59 | 17.69 | 17.57 | 17.61 | 17.50 | 1,634,000 |
Nov 24, 2023 | 17.61 | 17.68 | 17.60 | 17.66 | 17.55 | 477,200 |
Nov 22, 2023 | 17.51 | 17.66 | 17.50 | 17.56 | 17.45 | 1,079,900 |
Nov 21, 2023 | 17.52 | 17.63 | 17.35 | 17.37 | 17.27 | 1,242,300 |
Nov 20, 2023 | 17.52 | 17.66 | 17.49 | 17.59 | 17.48 | 1,181,500 |
Nov 17, 2023 | 17.41 | 17.56 | 17.40 | 17.51 | 17.40 | 1,681,500 |
Nov 16, 2023 | 17.83 | 17.92 | 17.25 | 17.30 | 17.20 | 1,601,000 |
Nov 15, 2023 | 17.76 | 17.96 | 17.76 | 17.85 | 17.74 | 1,402,400 |
Nov 14, 2023 | 17.82 | 17.97 | 17.82 | 17.91 | 17.80 | 2,078,100 |
Nov 13, 2023 | 17.62 | 17.73 | 17.57 | 17.58 | 17.47 | 1,589,200 |
Nov 10, 2023 | 17.47 | 17.69 | 17.46 | 17.69 | 17.58 | 1,725,000 |
Nov 9, 2023 | 17.40 | 17.51 | 17.31 | 17.40 | 17.30 | 1,450,100 |
Nov 8, 2023 | 0.12 Dividend | |||||
Nov 8, 2023 | 17.47 | 17.55 | 17.32 | 17.39 | 17.29 | 1,294,400 |
Nov 7, 2023 | 17.68 | 17.72 | 17.43 | 17.61 | 17.39 | 1,812,800 |
Nov 6, 2023 | 17.80 | 17.89 | 17.50 | 17.73 | 17.51 | 1,695,400 |
Nov 3, 2023 | 17.46 | 17.81 | 17.40 | 17.74 | 17.52 | 1,463,000 |
Nov 2, 2023 | 17.09 | 17.20 | 16.95 | 17.20 | 16.99 | 1,749,400 |
Nov 1, 2023 | 16.91 | 16.97 | 16.47 | 16.92 | 16.71 | 3,005,100 |
Oct 31, 2023 | 16.68 | 16.97 | 16.68 | 16.84 | 16.63 | 2,822,200 |
Oct 30, 2023 | 16.57 | 16.74 | 16.55 | 16.69 | 16.48 | 2,639,600 |
Oct 27, 2023 | 16.52 | 16.60 | 16.32 | 16.46 | 16.25 | 1,768,300 |
Oct 26, 2023 | 16.62 | 16.84 | 16.53 | 16.55 | 16.34 | 2,101,200 |
Oct 25, 2023 | 16.53 | 16.71 | 16.51 | 16.54 | 16.33 | 1,408,800 |
Oct 24, 2023 | 16.70 | 16.83 | 16.51 | 16.61 | 16.40 | 1,867,900 |
Oct 23, 2023 | 16.61 | 16.72 | 16.53 | 16.59 | 16.38 | 2,033,400 |
Oct 20, 2023 | 16.85 | 16.97 | 16.60 | 16.69 | 16.48 | 2,333,200 |
Oct 19, 2023 | 17.29 | 17.35 | 16.72 | 16.79 | 16.58 | 2,304,400 |
Oct 18, 2023 | 17.52 | 17.57 | 17.26 | 17.34 | 17.12 | 1,416,600 |
Oct 17, 2023 | 17.47 | 17.72 | 17.44 | 17.58 | 17.36 | 1,458,400 |
Oct 16, 2023 | 17.38 | 17.59 | 17.26 | 17.50 | 17.28 | 1,350,500 |
Oct 13, 2023 | 17.52 | 17.64 | 17.09 | 17.17 | 16.96 | 1,611,500 |
Oct 12, 2023 | 17.64 | 17.64 | 17.18 | 17.43 | 17.21 | 1,574,800 |
Oct 11, 2023 | 17.36 | 17.61 | 17.36 | 17.59 | 17.37 | 1,215,300 |
Oct 10, 2023 | 17.39 | 17.51 | 17.32 | 17.37 | 17.15 | 1,530,500 |
Oct 9, 2023 | 17.05 | 17.37 | 17.05 | 17.25 | 17.03 | 1,392,900 |
Oct 6, 2023 | 17.13 | 17.36 | 17.10 | 17.12 | 16.91 | 1,505,400 |
Oct 5, 2023 | 16.81 | 17.16 | 16.81 | 17.14 | 16.93 | 2,420,000 |
Oct 4, 2023 | 16.46 | 16.89 | 16.46 | 16.82 | 16.61 | 2,024,300 |
Oct 3, 2023 | 16.54 | 16.66 | 16.30 | 16.46 | 16.25 | 2,120,600 |
Oct 2, 2023 | 16.70 | 16.78 | 16.58 | 16.66 | 16.45 | 1,905,000 |
Sep 29, 2023 | 16.96 | 17.04 | 16.68 | 16.69 | 16.48 | 2,439,200 |
Sep 28, 2023 | 16.76 | 17.04 | 16.76 | 16.94 | 16.73 | 1,204,700 |
Sep 27, 2023 | 16.80 | 16.89 | 16.63 | 16.73 | 16.52 | 1,238,400 |
Sep 26, 2023 | 16.86 | 16.98 | 16.75 | 16.77 | 16.56 | 1,121,600 |
Sep 25, 2023 | 16.83 | 17.05 | 16.78 | 16.96 | 16.75 | 1,043,700 |
Sep 22, 2023 | 16.95 | 17.11 | 16.87 | 16.91 | 16.70 | 1,262,300 |
Sep 21, 2023 | 17.15 | 17.18 | 16.95 | 16.95 | 16.74 | 1,790,400 |
Sep 20, 2023 | 17.44 | 17.44 | 17.18 | 17.20 | 16.99 | 1,614,900 |
Sep 19, 2023 | 17.52 | 17.57 | 17.25 | 17.30 | 17.08 | 1,493,600 |
Sep 18, 2023 | 17.36 | 17.55 | 17.27 | 17.48 | 17.26 | 1,205,500 |
Sep 15, 2023 | 17.13 | 17.29 | 17.10 | 17.28 | 17.06 | 6,076,400 |
Sep 14, 2023 | 17.20 | 17.32 | 17.14 | 17.22 | 17.00 | 1,629,400 |
Sep 13, 2023 | 17.50 | 17.55 | 17.02 | 17.12 | 16.91 | 1,436,800 |
Sep 12, 2023 | 17.28 | 17.48 | 17.25 | 17.46 | 17.24 | 1,737,400 |
Sep 11, 2023 | 17.40 | 17.46 | 17.20 | 17.26 | 17.04 | 1,327,800 |
Sep 8, 2023 | 17.24 | 17.48 | 17.18 | 17.38 | 17.16 | 1,006,400 |
Sep 7, 2023 | 17.27 | 17.41 | 17.20 | 17.24 | 17.02 | 1,702,800 |
Sep 6, 2023 | 17.26 | 17.35 | 17.13 | 17.22 | 17.00 | 1,085,100 |
Sep 5, 2023 | 17.65 | 17.67 | 17.12 | 17.25 | 17.03 | 2,490,000 |
Sep 1, 2023 | 17.63 | 17.88 | 17.63 | 17.77 | 17.55 | 1,033,000 |
Aug 31, 2023 | 17.58 | 17.66 | 17.49 | 17.58 | 17.36 | 1,450,300 |
Aug 30, 2023 | 17.46 | 17.61 | 17.45 | 17.50 | 17.28 | 1,505,400 |
Aug 29, 2023 | 17.29 | 17.47 | 17.24 | 17.46 | 17.24 | 848,100 |
Aug 28, 2023 | 17.35 | 17.50 | 17.31 | 17.36 | 17.14 | 1,547,200 |
Aug 25, 2023 | 17.22 | 17.47 | 17.13 | 17.33 | 17.11 | 1,628,000 |
Aug 24, 2023 | 16.97 | 17.25 | 16.95 | 17.17 | 16.96 | 1,571,200 |
Aug 23, 2023 | 16.88 | 17.01 | 16.83 | 16.99 | 16.78 | 2,115,400 |
Aug 22, 2023 | 17.00 | 17.11 | 16.84 | 16.85 | 16.64 | 1,505,800 |
Aug 21, 2023 | 17.23 | 17.32 | 16.98 | 17.00 | 16.79 | 2,818,200 |
Aug 18, 2023 | 17.10 | 17.29 | 17.09 | 17.22 | 17.00 | 3,876,200 |
Aug 17, 2023 | 17.40 | 17.51 | 17.20 | 17.22 | 17.00 | 1,023,700 |
Aug 16, 2023 | 17.64 | 17.79 | 17.38 | 17.39 | 17.17 | 1,311,500 |
Aug 15, 2023 | 17.87 | 17.87 | 17.67 | 17.68 | 17.46 | 1,094,500 |
Aug 14, 2023 | 17.89 | 18.00 | 17.80 | 17.97 | 17.75 | 1,338,500 |
Aug 11, 2023 | 17.77 | 17.95 | 17.74 | 17.89 | 17.67 | 1,209,700 |
Aug 10, 2023 | 18.20 | 18.25 | 17.75 | 17.81 | 17.59 | 1,471,200 |
Aug 9, 2023 | 0.12 Dividend | |||||
Aug 9, 2023 | 17.94 | 18.18 | 17.88 | 18.06 | 17.83 | 1,850,100 |
Aug 8, 2023 | 17.90 | 18.15 | 17.83 | 18.05 | 17.71 | 2,152,600 |
Aug 7, 2023 | 18.05 | 18.25 | 17.97 | 18.08 | 17.74 | 2,123,400 |
Aug 4, 2023 | 17.59 | 18.14 | 17.58 | 17.98 | 17.64 | 2,245,600 |
Aug 3, 2023 | 17.27 | 17.88 | 17.21 | 17.65 | 17.32 | 3,669,700 |
Aug 2, 2023 | 16.67 | 17.06 | 16.65 | 16.90 | 16.58 | 2,519,300 |
Aug 1, 2023 | 16.69 | 16.78 | 16.63 | 16.76 | 16.45 | 1,246,400 |
Jul 31, 2023 | 16.95 | 16.97 | 16.65 | 16.74 | 16.43 | 1,595,800 |
Jul 28, 2023 | 17.00 | 17.08 | 16.77 | 16.87 | 16.55 | 1,828,400 |
Jul 27, 2023 | 16.89 | 16.96 | 16.82 | 16.87 | 16.55 | 1,681,700 |
Jul 26, 2023 | 16.67 | 16.90 | 16.67 | 16.83 | 16.51 | 2,784,300 |
Jul 25, 2023 | 16.69 | 16.90 | 16.65 | 16.69 | 16.38 | 1,827,900 |
Jul 24, 2023 | 16.58 | 16.75 | 16.58 | 16.75 | 16.44 | 986,000 |
Jul 21, 2023 | 16.67 | 16.70 | 16.52 | 16.57 | 16.26 | 1,444,300 |
Jul 20, 2023 | 16.65 | 16.73 | 16.52 | 16.59 | 16.28 | 1,436,200 |
Jul 19, 2023 | 16.46 | 16.59 | 16.39 | 16.59 | 16.28 | 1,413,800 |
Jul 18, 2023 | 16.39 | 16.50 | 16.31 | 16.38 | 16.07 | 1,593,000 |
Jul 17, 2023 | 16.07 | 16.35 | 16.03 | 16.33 | 16.02 | 2,077,800 |
Jul 14, 2023 | 16.19 | 16.19 | 15.98 | 16.06 | 15.76 | 2,215,300 |
Jul 13, 2023 | 16.08 | 16.22 | 16.07 | 16.13 | 15.83 | 2,306,500 |
Jul 12, 2023 | 16.03 | 16.09 | 15.99 | 16.08 | 15.78 | 1,528,100 |
Jul 11, 2023 | 15.78 | 15.97 | 15.78 | 15.86 | 15.56 | 1,650,200 |
Jul 10, 2023 | 15.55 | 15.78 | 15.53 | 15.73 | 15.43 | 2,201,600 |
Jul 7, 2023 | 15.41 | 15.71 | 15.41 | 15.58 | 15.29 | 2,365,100 |
Jul 6, 2023 | 15.31 | 15.45 | 15.19 | 15.38 | 15.09 | 2,408,800 |
Jul 5, 2023 | 15.85 | 15.86 | 15.70 | 15.70 | 15.41 | 1,237,100 |
Jul 3, 2023 | 15.74 | 16.00 | 15.74 | 15.98 | 15.68 | 826,500 |
Jun 30, 2023 | 15.82 | 15.94 | 15.70 | 15.79 | 15.49 | 2,094,300 |
Jun 29, 2023 | 15.62 | 15.68 | 15.53 | 15.66 | 15.37 | 1,393,000 |
Jun 28, 2023 | 15.31 | 15.54 | 15.23 | 15.53 | 15.24 | 2,776,000 |
Jun 27, 2023 | 15.12 | 15.38 | 15.11 | 15.34 | 15.05 | 1,727,500 |
Jun 26, 2023 | 15.19 | 15.34 | 15.12 | 15.12 | 14.84 | 1,165,700 |
Jun 23, 2023 | 15.05 | 15.27 | 15.02 | 15.22 | 14.93 | 2,955,400 |
Jun 22, 2023 | 15.27 | 15.33 | 15.16 | 15.16 | 14.88 | 1,102,200 |
Jun 21, 2023 | 15.39 | 15.43 | 15.23 | 15.30 | 15.01 | 1,636,200 |
Jun 20, 2023 | 15.27 | 15.49 | 15.15 | 15.45 | 15.16 | 2,489,700 |
Jun 16, 2023 | 15.48 | 15.49 | 15.20 | 15.30 | 15.01 | 7,780,100 |
Jun 15, 2023 | 15.26 | 15.41 | 15.17 | 15.39 | 15.10 | 4,096,900 |
Jun 14, 2023 | 15.53 | 15.57 | 15.29 | 15.34 | 15.05 | 2,207,200 |
Jun 13, 2023 | 15.65 | 15.80 | 15.53 | 15.57 | 15.28 | 2,962,400 |
Jun 12, 2023 | 15.79 | 15.84 | 15.61 | 15.68 | 15.39 | 2,376,400 |
Jun 9, 2023 | 15.88 | 15.91 | 15.82 | 15.85 | 15.55 | 1,161,900 |
Jun 8, 2023 | 15.91 | 16.01 | 15.82 | 15.89 | 15.59 | 1,491,700 |
Jun 7, 2023 | 15.92 | 16.07 | 15.79 | 15.99 | 15.69 | 2,709,800 |
Jun 6, 2023 | 15.39 | 15.89 | 15.38 | 15.87 | 15.57 | 1,909,900 |
Jun 5, 2023 | 15.45 | 15.49 | 15.14 | 15.35 | 15.06 | 2,091,600 |
Jun 2, 2023 | 15.33 | 15.63 | 15.33 | 15.56 | 15.27 | 1,719,700 |
Jun 1, 2023 | 15.12 | 15.29 | 15.00 | 15.20 | 14.91 | 2,437,800 |
May 31, 2023 | 15.38 | 15.47 | 15.05 | 15.12 | 14.84 | 2,551,000 |
May 30, 2023 | 15.26 | 15.53 | 15.23 | 15.47 | 15.18 | 2,102,500 |
May 26, 2023 | 14.91 | 15.41 | 14.86 | 15.13 | 14.85 | 2,868,800 |
May 25, 2023 | 14.83 | 15.00 | 14.73 | 14.90 | 14.62 | 1,745,500 |
May 24, 2023 | 15.01 | 15.05 | 14.83 | 14.90 | 14.62 | 1,804,800 |
May 23, 2023 | 15.07 | 15.30 | 15.03 | 15.10 | 14.82 | 1,575,700 |
May 22, 2023 | 15.22 | 15.26 | 15.07 | 15.07 | 14.79 | 1,761,300 |
May 19, 2023 | 15.46 | 15.47 | 15.13 | 15.19 | 14.90 | 1,686,200 |
May 18, 2023 | 15.09 | 15.47 | 15.07 | 15.43 | 15.14 | 1,838,200 |
May 17, 2023 | 14.89 | 15.19 | 14.85 | 15.15 | 14.87 | 2,511,700 |
May 16, 2023 | 14.85 | 14.89 | 14.73 | 14.74 | 14.46 | 2,880,000 |
May 15, 2023 | 14.82 | 14.96 | 14.78 | 14.89 | 14.61 | 1,956,000 |
May 12, 2023 | 14.88 | 14.94 | 14.70 | 14.75 | 14.47 | 1,265,400 |
May 11, 2023 | 14.58 | 14.83 | 14.51 | 14.82 | 14.54 | 1,439,800 |
May 10, 2023 | 0.10 Dividend | |||||
May 10, 2023 | 14.86 | 14.90 | 14.61 | 14.66 | 14.38 | 1,722,000 |
May 9, 2023 | 14.66 | 14.89 | 14.65 | 14.83 | 14.45 | 1,948,000 |
May 8, 2023 | 14.85 | 14.89 | 14.67 | 14.76 | 14.39 | 1,240,700 |
May 5, 2023 | 14.68 | 14.87 | 14.61 | 14.77 | 14.39 | 2,050,900 |
May 4, 2023 | 14.52 | 14.74 | 13.97 | 14.37 | 14.00 | 2,454,200 |
May 3, 2023 | 14.67 | 14.99 | 14.52 | 14.56 | 14.19 | 3,414,600 |
May 2, 2023 | 14.82 | 14.85 | 14.21 | 14.57 | 14.20 | 3,636,500 |
May 1, 2023 | 14.80 | 14.99 | 14.77 | 14.92 | 14.54 | 2,416,100 |
Apr 28, 2023 | 14.60 | 14.94 | 14.57 | 14.87 | 14.49 | 2,607,100 |
Apr 27, 2023 | 14.10 | 14.74 | 14.08 | 14.61 | 14.24 | 3,239,400 |
Apr 26, 2023 | 14.10 | 14.28 | 14.03 | 14.07 | 13.71 | 2,564,600 |
Apr 25, 2023 | 14.18 | 14.33 | 14.14 | 14.19 | 13.83 | 1,247,000 |
Related Tickers
RDN Radian Group Inc.
30.63
+0.10%
NMIH NMI Holdings, Inc.
30.78
-0.03%
ESNT Essent Group Ltd.
54.17
+0.04%
ACT Enact Holdings, Inc.
30.00
0.00%
MBI MBIA Inc.
6.58
+4.61%
RYAN Ryan Specialty Holdings, Inc.
50.78
-0.57%
AGO Assured Guaranty Ltd.
78.48
-0.47%
EIG Employers Holdings, Inc.
44.90
+0.60%
AIZ Assurant, Inc.
177.05
+0.42%
FNF Fidelity National Financial, Inc.
50.64
-0.41%