Italia markets closed

MGIC Investment Corporation (MTG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,72+0,14 (+0,69%)
In data: 03:30PM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202419,5719,8419,5719,7219,72942.277
18 apr 202419,4719,6919,3219,5819,581.339.900
17 apr 202419,5719,7519,3619,3819,382.009.400
16 apr 202419,4919,6319,2619,5019,502.819.800
15 apr 202419,9119,9419,5219,5819,581.841.400
12 apr 202419,7619,9119,6419,7419,741.262.800
11 apr 202419,9220,0019,7719,9019,901.633.500
10 apr 202420,3220,4219,6519,8219,822.487.200
09 apr 202420,8320,9420,5720,6120,611.388.400
08 apr 202420,7320,9320,7220,8020,801.349.500
05 apr 202420,6020,9020,5420,6820,681.715.300
04 apr 202421,4821,5420,4920,5520,553.352.100
03 apr 202421,8422,0221,6621,6821,682.458.900
02 apr 202421,7522,0621,6621,8521,851.980.500
01 apr 202422,3122,3121,8821,8921,891.671.000
28 mar 202422,1422,4322,1422,3622,361.809.200
27 mar 202421,9122,1821,8522,1322,132.045.100
26 mar 202421,9021,9421,7321,7421,741.397.700
25 mar 202421,7922,0421,7121,8421,841.467.500
22 mar 202421,9121,9621,7321,7921,792.021.300
21 mar 202422,0122,0121,6721,9121,912.568.800
20 mar 202420,9722,0220,9221,9621,964.160.900
19 mar 202420,5921,0020,5920,9620,961.643.400
18 mar 202420,9921,0620,5920,6020,602.484.100
15 mar 202420,8921,1820,7720,9920,998.290.100
14 mar 202421,0421,2120,9021,0021,002.692.000
13 mar 202420,9321,1920,8720,9820,981.858.500
12 mar 202420,8221,0920,7620,9320,932.506.800
11 mar 202419,8220,9419,8020,8820,884.181.400
08 mar 202419,7720,0319,7319,7519,751.685.700
07 mar 202420,0320,2919,7019,7419,741.910.000
06 mar 202419,8920,1119,8119,9519,953.348.000
05 mar 202419,7220,0019,6619,7919,792.000.400
04 mar 202419,9020,2119,7019,7619,761.791.900
01 mar 202419,8519,9519,7119,8219,821.177.700
29 feb 202420,0820,0819,7319,8919,891.971.100
28 feb 202419,3820,0419,3219,9119,912.327.500
27 feb 202419,2619,4119,2219,3919,391.314.800
26 feb 202419,2419,3219,1519,2319,231.495.400
23 feb 202419,1219,4019,1019,2919,291.477.900
22 feb 202419,2819,3018,9819,0819,081.945.500
21 feb 202419,1819,4019,1119,2519,251.645.600
20 feb 202419,1419,2719,0919,1819,181.891.600
16 feb 202419,4619,6519,3119,3219,322.029.300
15 feb 202419,4819,5919,3719,5119,511.680.200
14 feb 202419,1619,3919,1019,3619,361.784.400
14 feb 20240.115 Dividendo
13 feb 202419,0219,2518,9219,1519,032.782.000
12 feb 202419,1019,5219,0719,3419,222.133.100
09 feb 202419,0019,1118,6819,0718,962.420.300
08 feb 202419,0819,1818,7218,9318,823.339.300
07 feb 202419,4919,5219,0419,0618,952.451.600
06 feb 202419,2919,5919,2519,5019,382.306.400
05 feb 202419,7319,7319,1419,2419,122.466.200
02 feb 202419,9220,0019,7719,8119,692.494.900
01 feb 202419,8220,0319,5019,9719,852.934.100
31 gen 202420,1920,2619,8119,8419,722.099.900
30 gen 202420,0820,2520,0420,2220,101.632.900
29 gen 202419,9520,1519,9520,1119,991.660.700
26 gen 202419,9120,0819,8620,0619,941.501.000
25 gen 202419,9820,0219,7319,8619,741.485.700
24 gen 202419,9720,0119,7719,8119,691.929.700
23 gen 202419,9219,9919,7719,8019,681.779.700
22 gen 202419,8120,0019,7919,8919,771.883.600
19 gen 202419,3719,6719,2619,6719,551.263.200
18 gen 202419,2919,3019,0519,2719,151.165.400
17 gen 202419,0019,1818,9819,1319,022.030.600
16 gen 202419,3619,3619,1719,2119,091.283.600
12 gen 202419,4019,4719,2519,3719,251.511.200
11 gen 202419,2719,3419,0719,2119,091.654.600
10 gen 202419,2219,4019,2219,3619,24914.300
09 gen 202419,3519,3719,1019,1719,051.475.800
08 gen 202419,3719,5419,3219,5019,381.416.800
05 gen 202419,2819,6219,2819,2919,172.062.600
04 gen 202419,1119,3819,1119,2919,171.585.000
03 gen 202419,1619,3419,0519,1419,031.313.300
02 gen 202419,1519,3619,0719,3319,211.632.100
29 dic 202319,4819,5119,2819,2919,171.474.400
28 dic 202319,4019,5619,3819,4719,35930.900
27 dic 202319,4819,5419,4119,4819,361.232.300
26 dic 202319,4419,6019,4219,4519,331.559.200
22 dic 202319,4319,6019,4019,4619,341.096.500
21 dic 202319,3119,4119,1619,3819,261.463.100
20 dic 202319,2819,6419,2019,2119,091.587.200
19 dic 202318,9519,4118,9319,3319,211.644.400
18 dic 202319,0519,2718,8218,9318,821.879.600
15 dic 202319,1719,2318,8918,9618,854.889.800
14 dic 202318,8419,2718,7719,1919,072.662.800
13 dic 202318,3818,7518,3818,6918,583.333.300
12 dic 202318,1918,4418,1618,3118,201.960.700
11 dic 202318,0418,3018,0418,2218,111.863.400
08 dic 202317,7218,1017,7218,0817,971.586.600
07 dic 202317,5117,7517,4217,7517,641.428.100
06 dic 202317,5117,8217,4317,4717,371.893.500
05 dic 202317,8317,9417,5917,6017,491.476.500
04 dic 202317,6817,9517,6817,9317,821.508.800
01 dic 202317,5617,8617,4917,7317,621.614.900
30 nov 202317,3717,6917,3317,5917,482.153.400
29 nov 202317,4917,6417,3117,3417,242.445.800
28 nov 202317,5517,6117,4017,4217,321.092.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...