Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

MGIC Investment Corp (MGC.BE)

Compare
21.80
-1.00
(-4.39%)
At close: April 4 at 8:08:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.8021.8021.8021.8021.80-
Apr 3, 202522.8022.8022.8022.8022.80-
Apr 2, 202523.2023.2023.2023.2023.20-
Apr 1, 202522.8022.8022.8022.8022.80-
Mar 31, 202522.4022.4022.4022.4022.40-
Mar 28, 202522.8022.8022.8022.8022.80-
Mar 27, 202523.0023.0023.0023.0023.00-
Mar 26, 202522.4022.4022.4022.4022.40-
Mar 25, 202522.2022.2022.2022.2022.20-
Mar 24, 202522.0022.0022.0022.0022.00-
Mar 21, 202521.8021.8021.8021.8021.80-
Mar 20, 202521.4021.4021.4021.4021.40-
Mar 19, 202521.2021.2021.2021.2021.20-
Mar 18, 202521.0021.0021.0021.0021.00-
Mar 17, 202521.2021.2021.2021.2021.20-
Mar 14, 202520.8020.8020.8020.8020.80-
Mar 13, 202520.6020.6020.6020.6020.60-
Mar 12, 202520.8020.8020.8020.8020.80-
Mar 11, 202521.4021.4021.4021.4021.40-
Mar 10, 202521.8021.8021.8021.8021.80-
Mar 7, 202521.8021.8021.8021.8021.80-
Mar 6, 202521.8021.8021.8021.8021.80-
Mar 5, 202522.2022.2022.2022.2022.20-
Mar 4, 202523.4023.4023.4023.4023.40-
Mar 3, 202523.4023.4023.4023.4023.40-
Feb 28, 202523.2023.2023.2023.2023.20-
Feb 27, 202523.0023.0023.0023.0023.00-
Feb 26, 202522.8022.8022.8022.8022.80-
Feb 25, 202522.2022.2022.2022.2022.20-
Feb 24, 202522.8022.8022.8022.8022.80-
Feb 21, 202523.2023.2023.2023.2023.20-
Feb 20, 202523.4023.4023.4023.4023.40-
Feb 19, 202523.6023.6023.6023.6023.60-
Feb 18, 2025 0.12 Dividend
Feb 18, 202523.6023.6023.6023.6023.60-
Feb 17, 202523.4023.4023.4023.4023.27-
Feb 14, 202523.4023.4023.4023.4023.27-
Feb 13, 202523.0023.0023.0023.0022.87-
Feb 12, 202523.8023.8023.8023.8023.67-
Feb 11, 202524.2024.2024.2024.2024.07-
Feb 10, 202524.4024.4024.4024.4024.26-
Feb 7, 202524.4024.4024.4024.4024.26-
Feb 6, 202524.6024.6024.6024.6024.46-
Feb 5, 202524.4024.4024.4024.4024.26-
Feb 4, 202524.4024.4024.4024.4024.26-
Feb 3, 202524.4024.4024.4024.4024.26-
Jan 31, 202524.6024.6024.6024.6024.46-
Jan 30, 202524.2024.2024.2024.2024.07-
Jan 29, 202524.2024.2024.2024.2024.07-
Jan 28, 202524.4024.4024.4024.4024.26-
Jan 27, 202523.4023.4023.4023.4023.27-
Jan 24, 202523.6023.6023.6023.6023.47-
Jan 23, 202523.6023.6023.6023.6023.47-
Jan 22, 202523.4023.4023.4023.4023.27-
Jan 21, 202523.4023.4023.4023.4023.27-
Jan 20, 202523.6023.6023.6023.6023.47-
Jan 17, 202523.6023.6023.6023.6023.47-
Jan 16, 202523.4023.4023.4023.4023.27-
Jan 15, 202523.0023.0023.0023.0022.87-
Jan 14, 202522.6022.6022.6022.6022.47-
Jan 13, 202522.2022.2022.2022.2022.08-
Jan 10, 202522.8022.8022.8022.8022.67-
Jan 9, 202522.8022.8022.8022.8022.67-
Jan 8, 202522.6022.6022.6022.6022.47-
Jan 7, 202522.4022.4022.4022.4022.28-
Jan 6, 202523.0023.0023.0023.0022.87-
Jan 3, 202523.0023.0023.0023.0022.87-
Jan 2, 202522.8022.8022.8022.8022.67-
Dec 30, 202422.6022.6022.6022.6022.47-
Dec 27, 202423.0023.0023.0023.0022.87-
Dec 23, 202422.6022.6022.6022.6022.47-
Dec 20, 202422.4022.4022.4022.4022.28-
Dec 19, 202422.4022.4022.4022.4022.28-
Dec 18, 202423.0023.0023.0023.0022.87-
Dec 17, 202423.4023.4023.4023.4023.27-
Dec 16, 202423.2023.2023.2023.2023.07-
Dec 13, 202423.6023.6023.6023.6023.47-
Dec 12, 202423.4023.4023.4023.4023.27-
Dec 11, 202423.2023.2023.2023.2023.07-
Dec 10, 202423.2023.2023.2023.2023.07-
Dec 9, 202424.0024.0024.0024.0023.87-
Dec 6, 202424.2024.2024.2024.2024.07-
Dec 5, 202424.2024.2024.2024.2024.07-
Dec 4, 202424.6024.6024.6024.6024.46-
Dec 3, 202424.6024.6024.6024.6024.46-
Dec 2, 202424.8024.8024.8024.8024.66-
Nov 29, 202424.6024.6024.6024.6024.46-
Nov 28, 202424.6024.6024.6024.6024.46-
Nov 27, 202424.8024.8024.8024.8024.66-
Nov 26, 202425.0025.0025.0025.0024.86-
Nov 25, 202424.4024.4024.4024.4024.26-
Nov 22, 202423.8023.8023.8023.8023.67-
Nov 21, 202423.4023.4023.4023.4023.27-
Nov 20, 202423.2023.2023.2023.2023.07-
Nov 19, 202423.4023.4023.4023.4023.27-
Nov 18, 202423.6023.6023.6023.6023.47-
Nov 15, 202423.2023.2023.2023.2023.07-
Nov 14, 202423.2023.2023.2023.2023.07-
Nov 13, 202423.4023.4023.4023.4023.27-
Nov 12, 202423.2023.2023.2023.2023.07-
Nov 11, 202422.8022.8022.8022.8022.67-
Nov 8, 202422.6022.6022.6022.6022.47-
Nov 7, 2024 0.12 Dividend
Nov 7, 202422.8022.8022.8022.8022.67-
Nov 6, 202422.6022.6022.6022.6022.35-
Nov 5, 202421.6021.6021.6021.6021.36-
Nov 4, 202421.6021.6021.6021.6021.36-
Nov 1, 202423.0023.0023.0023.0022.74-
Oct 31, 202423.2023.2023.2023.2022.94-
Oct 30, 202423.2023.2023.2023.2022.94-
Oct 29, 202423.2023.2023.2023.2022.94-
Oct 28, 202423.0023.0023.0023.0022.74-
Oct 25, 202423.6023.6023.6023.6023.33-
Oct 24, 202423.4023.4023.4023.4023.14-
Oct 23, 202423.4023.4023.4023.4023.14-
Oct 22, 202423.4023.4023.4023.4023.14-
Oct 21, 202423.8023.8023.8023.8023.53-
Oct 18, 202424.2024.2024.2024.2023.93-
Oct 17, 202424.0024.0024.0024.0023.73-
Oct 16, 202423.6023.6023.6023.6023.33-
Oct 15, 202423.6023.6023.6023.6023.33-
Oct 14, 202423.4023.4023.4023.4023.14-
Oct 11, 202423.2023.2023.2023.2022.94-
Oct 10, 202423.0023.0023.0023.0022.74-
Oct 9, 202423.0023.0023.0023.0022.74-
Oct 8, 202422.8022.8022.8022.8022.54-
Oct 7, 202423.4023.4023.4023.4023.14-
Oct 4, 202422.8022.8022.8022.8022.54-
Oct 3, 202423.0023.0023.0023.0022.74-
Oct 2, 202422.8022.8022.8022.8022.54-
Oct 1, 202422.8022.8022.8022.8022.54-
Sep 30, 202422.6022.6022.6022.6022.35-
Sep 27, 202422.6022.6022.6022.6022.35-
Sep 26, 202422.6022.6022.6022.6022.35-
Sep 25, 202422.4022.4022.4022.4022.15-
Sep 24, 202423.0023.0023.0023.0022.74-
Sep 23, 202422.6022.6022.6022.6022.35-
Sep 20, 202423.0023.0023.0023.0022.74-
Sep 19, 202422.8022.8022.8022.8022.54-
Sep 18, 202422.6022.6022.6022.6022.35-
Sep 17, 202422.8022.8022.8022.8022.54-
Sep 16, 202422.6022.6022.6022.6022.35-
Sep 13, 202422.0022.0022.0022.0021.75-
Sep 12, 202422.0022.0022.0022.0021.75-
Sep 11, 202422.4022.4022.4022.4022.15-
Sep 10, 202422.4022.4022.4022.4022.15-
Sep 9, 202422.4022.4022.4022.4022.15-
Sep 6, 202422.4022.4022.4022.4022.15-
Sep 5, 202423.0023.0023.0023.0022.74-
Sep 4, 202422.4022.4022.4022.4022.15-
Sep 3, 202422.8022.8022.8022.8022.54-
Sep 2, 202422.8022.8022.8022.8022.54-
Aug 30, 202422.6022.6022.6022.6022.35-
Aug 29, 202422.6022.6022.6022.6022.35-
Aug 28, 202422.4022.4022.4022.4022.15-
Aug 27, 202422.2022.2022.2022.2021.95-
Aug 26, 202422.0022.0022.0022.0021.75-
Aug 23, 202421.6021.6021.6021.6021.36-
Aug 22, 202421.6021.6021.6021.6021.36-
Aug 21, 202421.4021.4021.4021.4021.16-
Aug 20, 202421.8021.8021.8021.8021.55-
Aug 19, 202421.6021.6021.6021.6021.36-
Aug 16, 202421.6021.6021.6021.6021.36-
Aug 15, 202421.2021.2021.2021.2020.96-
Aug 14, 202421.0021.0021.0021.0020.76-
Aug 13, 202421.0021.0021.0021.0020.76-
Aug 12, 202421.6021.6021.6021.6021.36-
Aug 9, 202421.4021.4021.4021.4021.16-
Aug 8, 2024 0.12 Dividend
Aug 8, 202421.2021.2021.2021.2020.96-
Aug 7, 202421.8021.8021.8021.8021.43-
Aug 6, 202421.4021.4021.4021.4021.03-
Aug 5, 202421.8021.8021.8021.8021.43-
Aug 2, 202422.4022.4022.4022.4022.02-
Aug 1, 202422.8022.8022.8022.8022.41-
Jul 31, 202422.8022.8022.8022.8022.41-
Jul 30, 202422.6022.6022.6022.6022.21-
Jul 29, 202422.8022.8022.8022.8022.41-
Jul 26, 202422.4022.4022.4022.4022.02-
Jul 25, 202421.4021.4021.4021.4021.03-
Jul 24, 202421.6021.6021.6021.6021.23-
Jul 23, 202421.6021.6021.6021.6021.23-
Jul 22, 202421.4021.4021.4021.4021.03-
Jul 19, 202421.4021.4021.4021.4021.03-
Jul 18, 202421.4021.4021.4021.4021.03-
Jul 17, 202421.4021.4021.4021.4021.03-
Jul 16, 202420.8020.8020.8020.8020.44-
Jul 15, 202420.6020.6020.6020.6020.25-
Jul 12, 202420.4020.4020.4020.4020.05-
Jul 11, 202419.9019.9019.9019.9019.56-
Jul 10, 202419.7019.7019.7019.7019.36-
Jul 9, 202419.6019.6019.6019.6019.26-
Jul 8, 202419.7019.7019.7019.7019.36-
Jul 5, 202420.0020.0020.0020.0019.66-
Jul 4, 202420.0020.0020.0020.0019.66-
Jul 3, 202420.2020.2020.2020.2019.85-
Jul 2, 202420.0020.0020.0020.0019.66-
Jul 1, 202420.0020.0020.0020.0019.66-
Jun 28, 202419.8019.8019.8019.8019.46-
Jun 27, 202419.7019.7019.7019.7019.36-
Jun 26, 202419.9019.9019.9019.9019.56-
Jun 25, 202420.2020.2020.2020.2019.85-
Jun 24, 202419.9019.9019.9019.9019.56-
Jun 21, 202419.8019.8019.8019.8019.46-
Jun 20, 202419.6019.6019.6019.6019.26-
Jun 19, 202419.5019.5019.5019.5019.17-
Jun 18, 202419.4019.4019.4019.4019.07-
Jun 17, 202419.1019.1019.1019.1018.77-
Jun 14, 202419.5019.5019.5019.5019.17-
Jun 13, 202419.4019.4019.4019.4019.07-
Jun 12, 202419.0019.0019.0019.0018.67-
Jun 11, 202419.3019.3019.3019.3018.97-
Jun 10, 202419.4019.4019.4019.4019.07-
Jun 7, 202419.3019.3019.3019.3018.97-
Jun 6, 202419.5019.5019.5019.5019.17-
Jun 5, 202419.4019.4019.4019.4019.07-
Jun 4, 202419.5019.5019.5019.5019.17-
Jun 3, 202419.3019.3019.3019.3018.97-
May 31, 202419.1019.1019.1019.1018.77-
May 30, 202418.5018.5018.5018.5018.18-
May 29, 202418.7018.7018.7018.7018.38-
May 28, 202418.8018.8018.8018.8018.48-
May 27, 202418.9018.9018.9018.9018.58-
May 24, 202418.9018.9018.9018.9018.58-
May 23, 202419.2019.2019.2019.2018.87-
May 22, 202419.3019.3019.3019.3018.97-
May 21, 202418.9018.9018.9018.9018.58-
May 20, 202419.4019.4019.4019.4019.07-
May 17, 202419.4019.4019.4019.4019.07-
May 16, 202419.3019.3019.3019.3018.97-
May 15, 202419.3019.3019.3019.3018.97-
May 14, 202419.5019.5019.5019.5019.17-
May 13, 202419.7019.7019.7019.7019.36-
May 10, 202419.7019.7019.7019.7019.36-
May 9, 202419.4019.4019.4019.4019.07-
May 8, 2024 0.11 Dividend
May 8, 202419.6019.6019.6019.6019.26-
May 7, 202419.4019.4019.4019.4018.95-
May 6, 202419.1019.1019.1019.1018.66-
May 3, 202419.2019.2019.2019.2018.76-
May 2, 202419.1019.1019.1019.1018.66-
Apr 30, 202419.2019.2019.2019.2018.76-
Apr 29, 202419.1019.1019.1019.1018.66-
Apr 26, 202419.0019.0019.0019.0018.56-
Apr 25, 202418.9018.9018.9018.9018.47-
Apr 24, 202418.9018.9018.9018.9018.47-
Apr 23, 202418.7018.7018.7018.7018.27-
Apr 22, 202418.6018.6018.6018.6018.17-
Apr 19, 202418.2018.2018.2018.2017.78-
Apr 18, 202418.1018.1018.1018.1017.68-
Apr 17, 202418.3018.3018.3018.3017.88-
Apr 16, 202418.4018.4018.4018.4017.98-
Apr 15, 202418.5018.5018.5018.5018.07-
Apr 12, 202418.6018.6018.6018.6018.17-
Apr 11, 202418.4018.4018.4018.4017.98-
Apr 10, 202418.9018.9018.9018.9018.47-
Apr 9, 202419.1019.1019.1019.1018.66-
Apr 8, 202419.0019.0019.0019.0018.56-
Apr 5, 202419.0019.0019.0019.0018.56-
Apr 4, 202419.7019.7019.7019.7019.25-