MTG: MGIC Investment Corporation

As of Friday, May 17th, 2024

$ 21.19

+0.09 +0.43%

Open: 21.13
High: 21.25
Low: 21.07
Volume: 1,104,654
Previous Close on Thursday, May 16th, 2024

$ 21.10

+0.04 +0.19%

Open: 21.03
High: 21.20
Low: 20.99
Volume: 976,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 21.13 21.25 21.07 21.19 1,104,654 +0.09 +0.43
2024-05-16 21.03 21.20 20.99 21.10 976,885 +0.04 +0.19
2024-05-15 21.01 21.10 20.84 21.06 1,364,912 +0.12 +0.57
2024-05-14 21.16 21.26 20.77 20.94 1,944,347 -0.14 -0.66
2024-05-13 21.34 21.39 21.05 21.08 1,255,078 -0.17 -0.80
2024-05-10 21.28 21.32 21.17 21.25 1,088,273 +0.07 +0.33
2024-05-09 20.93 21.21 20.91 21.18 1,294,069 +0.30 +1.44
2024-05-08 21.03 21.12 20.85 20.88 1,837,511 -0.30 -1.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.39
On 2024-05-13		 20.77
On 2024-05-14		 -0.06 -0.28 21.39
On 2024-05-13		 20.77
On 2024-05-14		 -2.91 21.07
10D 21.45
On 2024-05-07		 20.77
On 2024-05-14		 0.55 2.66 21.45
On 2024-05-07		 20.77
On 2024-05-14		 -3.15 21.08
20D 21.45
On 2024-05-07		 19.81
On 2024-04-22		 1.36 6.86 21.45
On 2024-05-07		 20.77
On 2024-05-14		 -3.15 20.74
WTD 21.39
On 2024-05-13		 20.77
On 2024-05-14		 -0.06 -0.28 21.39
On 2024-05-13		 20.77
On 2024-05-14		 -2.91 21.07
MTD 21.45
On 2024-05-07		 20.02
On 2024-05-02		 0.91 4.49 21.45
On 2024-05-07		 20.77
On 2024-05-14		 -3.15 20.96
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PD

PagerDuty Inc.

21.67 +0.70 +3.34 660,878
UAL

United Airlines Holdings Inc.

54.97 +0.19 +0.35 7,155,127
DGRW

WisdomTree U.S. Dividend Growth Fund

76.65 +0.05 +0.07 311,776
DXJ

WisdomTree Japan Hedged Equity Fund

108.87 +0.78 +0.72 769,960
MTG

MGIC Investment Corporation

21.19 +0.09 +0.43 1,104,654