NYSE:MTG | Historical Stock Price | MGIC INVESTMENT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$2.35$5.72$13.89$33.74$81.961991-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.66$2.916,343,000——
2012-12-28$2.59$2.834,243,400——
2012-12-27$2.56$2.805,671,100——
2012-12-26$2.61$2.856,427,600——
2012-12-24$2.39$2.612,232,200——
2012-12-21$2.34$2.565,495,000——
2012-12-20$2.40$2.622,359,900——
2012-12-19$2.43$2.663,796,300——
2012-12-18$2.44$2.674,965,400——
2012-12-17$2.44$2.673,127,600——
2012-12-14$2.36$2.584,926,000——
2012-12-13$2.36$2.585,475,000——
2012-12-12$2.23$2.447,399,800——
2012-12-11$2.07$2.264,531,600——
2012-12-10$1.99$2.172,716,700——
2012-12-07$1.96$2.142,369,200——
2012-12-06$1.96$2.142,012,400——
2012-12-05$1.93$2.113,002,600——
2012-12-04$1.90$2.082,347,700——
2012-12-03$1.88$2.055,613,800——
2012-11-30$1.75$1.912,837,200——
2012-11-29$1.68$1.843,812,300——
2012-11-28$1.69$1.851,627,500——
2012-11-27$1.70$1.862,322,900——
2012-11-26$1.69$1.851,801,100——
2012-11-23$1.67$1.831,009,700——
2012-11-21$1.67$1.831,760,800——
2012-11-20$1.64$1.793,790,500——
2012-11-19$1.68$1.845,350,700——
2012-11-16$1.56$1.703,948,200——
2012-11-15$1.50$1.643,381,800——
2012-11-14$1.55$1.694,567,800——
2012-11-13$1.55$1.692,946,800——
2012-11-12$1.63$1.782,289,100——
2012-11-09$1.67$1.836,941,000——
2012-11-08$1.68$1.844,510,500——
2012-11-07$1.77$1.933,794,600——
2012-11-06$1.90$2.081,905,400——
2012-11-05$1.88$2.052,798,000——
2012-11-02$1.96$2.144,056,500——
2012-11-01$1.94$2.127,360,000——
2012-10-31$1.72$1.885,965,200——
2012-10-26$1.87$2.041,590,300——
2012-10-25$1.90$2.082,259,400——
2012-10-24$1.85$2.023,359,400——
2012-10-23$1.92$2.105,792,700——
2012-10-22$2.02$2.213,281,500——
2012-10-19$2.02$2.215,552,100——
2012-10-18$2.02$2.217,138,100——
2012-10-17$2.10$2.3016,333,600——
2012-10-16$1.74$1.903,322,300——
2012-10-15$1.71$1.872,804,500——
2012-10-12$1.66$1.813,748,300——
2012-10-11$1.66$1.811,655,900——
2012-10-10$1.65$1.801,367,800——
2012-10-09$1.64$1.794,507,400——
2012-10-08$1.70$1.862,779,200——
2012-10-05$1.81$1.983,690,400——
2012-10-04$1.80$1.972,219,400——
2012-10-03$1.78$1.952,878,300——
2012-10-02$1.83$2.005,448,800——
2012-10-01$1.81$1.9818,459,300——
2012-09-28$1.53$1.672,971,200——
2012-09-27$1.53$1.672,813,800——
2012-09-26$1.44$1.574,345,600——
2012-09-25$1.49$1.638,702,900——
2012-09-24$1.66$1.814,689,700——
2012-09-21$1.74$1.905,429,700——
2012-09-20$1.66$1.812,936,300——
2012-09-19$1.63$1.783,117,200——
2012-09-18$1.60$1.753,477,600——
2012-09-17$1.66$1.812,804,400——
2012-09-14$1.66$1.816,770,300——
2012-09-13$1.70$1.867,049,400——
2012-09-12$1.64$1.7911,700,600——
2012-09-11$1.74$1.9012,399,600——
2012-09-10$1.61$1.7614,308,200——
2012-09-07$1.42$1.5515,516,300——
2012-09-06$1.27$1.399,423,200——
2012-09-05$1.14$1.256,328,600——
2012-09-04$1.13$1.234,142,100——
2012-08-31$1.18$1.291,105,100——
2012-08-30$1.18$1.291,824,500——
2012-08-29$1.21$1.322,884,200——
2012-08-28$1.18$1.293,356,700——
2012-08-27$1.16$1.275,399,800——
2012-08-24$1.19$1.302,519,700——
2012-08-23$1.16$1.273,488,100——
2012-08-22$1.20$1.312,591,900——
2012-08-21$1.21$1.322,873,000——
2012-08-20$1.22$1.332,692,300——
2012-08-17$1.23$1.342,474,300——
2012-08-16$1.19$1.303,897,600——
2012-08-15$1.24$1.365,801,000——
2012-08-14$1.31$1.4310,410,700——
2012-08-13$1.27$1.399,771,500——
2012-08-10$1.13$1.236,295,200——
2012-08-09$1.08$1.186,235,500——
2012-08-08$1.05$1.157,815,300——
2012-08-07$1.07$1.1713,565,700——
2012-08-06$1.00$1.0914,257,700——
2012-08-03$0.84$0.9228,161,400——
2012-08-02$0.88$0.9653,600,700——
2012-08-01$2.45$2.685,941,700——
2012-07-31$2.41$2.632,522,800——
2012-07-30$2.41$2.632,574,700——
2012-07-27$2.31$2.523,639,700——
2012-07-26$2.21$2.426,143,800——
2012-07-25$2.23$2.443,139,500——
2012-07-24$2.19$2.393,330,800——
2012-07-23$2.25$2.462,316,500——
2012-07-20$2.38$2.602,149,900——
2012-07-19$2.38$2.603,665,000——
2012-07-18$2.58$2.825,436,700——
2012-07-17$2.33$2.552,203,400——
2012-07-16$2.39$2.612,705,000——
2012-07-13$2.41$2.633,082,200——
2012-07-12$2.37$2.596,795,400——
2012-07-11$2.34$2.564,556,400——
2012-07-10$2.46$2.694,070,800——
2012-07-09$2.61$2.853,342,600——
2012-07-06$2.72$2.972,555,100——
2012-07-05$2.79$3.054,930,500——
2012-07-03$3.08$3.372,492,600——
2012-07-02$2.95$3.224,412,700——
2012-06-29$2.88$3.153,752,200——
2012-06-28$2.70$2.953,867,600——
2012-06-27$2.68$2.934,997,200——
2012-06-26$2.51$2.743,253,200——
2012-06-25$2.59$2.832,828,100——
2012-06-22$2.80$3.062,565,800——
2012-06-21$2.67$2.923,080,000——
2012-06-20$2.90$3.174,915,600——
2012-06-19$2.79$3.053,593,700——
2012-06-18$2.65$2.903,077,100——
2012-06-15$2.69$2.944,305,500——
2012-06-14$2.45$2.682,263,600——
2012-06-13$2.44$2.672,756,200——
2012-06-12$2.50$2.731,974,500——
2012-06-11$2.36$2.582,572,100——
2012-06-08$2.50$2.731,534,800——
2012-06-07$2.47$2.702,172,400——
2012-06-06$2.52$2.753,583,900——
2012-06-05$2.32$2.543,555,600——
2012-06-04$2.27$2.482,113,900——
2012-06-01$2.30$2.513,572,600——
2012-05-31$2.54$2.783,816,200——
2012-05-30$2.48$2.713,624,400——
2012-05-29$2.58$2.824,797,500——
2012-05-25$2.28$2.492,280,200——
2012-05-24$2.40$2.622,815,400——
2012-05-23$2.38$2.605,800,000——
2012-05-22$2.49$2.7211,266,100——
2012-05-21$2.36$2.584,304,200——
2012-05-18$2.22$2.438,331,700——
2012-05-17$2.33$2.557,249,900——
2012-05-16$2.56$2.805,631,500——
2012-05-15$2.72$2.976,173,500——
2012-05-14$2.83$3.094,733,800——
2012-05-11$2.98$3.263,976,600——
2012-05-10$3.16$3.453,028,400——
2012-05-09$3.27$3.574,554,100——
2012-05-08$3.17$3.464,797,600——
2012-05-07$3.24$3.542,892,900——
2012-05-04$3.17$3.465,076,100——
2012-05-03$3.22$3.525,905,400——
2012-05-02$3.33$3.646,264,100——
2012-05-01$3.26$3.568,694,100——
2012-04-30$3.46$3.783,063,800——
2012-04-27$3.56$3.896,115,100——
2012-04-26$3.60$3.935,759,700——
2012-04-25$3.44$3.7610,854,200——
2012-04-24$3.25$3.559,655,000——
2012-04-23$3.43$3.7512,762,300——
2012-04-20$3.68$4.028,406,300——
2012-04-19$3.90$4.266,380,200——
2012-04-18$4.00$4.3715,863,700——
2012-04-17$4.10$4.483,392,600——
2012-04-16$4.15$4.543,715,800——
2012-04-13$4.20$4.594,048,400——
2012-04-12$4.35$4.756,494,800——
2012-04-11$4.34$4.744,906,600——
2012-04-10$4.25$4.6410,712,400——
2012-04-09$4.49$4.9111,205,100——
2012-04-05$4.83$5.286,033,900——
2012-04-04$5.02$5.497,320,900——
2012-04-03$5.00$5.466,416,600——
2012-04-02$5.09$5.566,024,400——
2012-03-30$4.96$5.425,927,600——
2012-03-29$4.94$5.406,145,100——
2012-03-28$4.90$5.366,701,200——
2012-03-27$4.91$5.376,318,500——
2012-03-26$5.05$5.526,575,400——
2012-03-23$4.90$5.366,354,300——
2012-03-22$4.70$5.147,588,800——
2012-03-21$4.95$5.414,202,800——
2012-03-20$4.98$5.444,979,700——
2012-03-19$5.00$5.464,404,700——
2012-03-16$4.86$5.315,240,700——
2012-03-15$4.91$5.375,166,100——
2012-03-14$4.81$5.265,296,900——
2012-03-13$4.72$5.165,599,000——
2012-03-12$4.43$4.843,887,400——
2012-03-09$4.60$5.038,799,100——
2012-03-08$4.38$4.793,600,800——
2012-03-07$4.34$4.744,632,200——
2012-03-06$4.19$4.588,650,900——
2012-03-05$4.41$4.824,478,400——
2012-03-02$4.36$4.767,308,800——
2012-03-01$4.47$4.896,332,000——
2012-02-29$4.51$4.937,917,600——
2012-02-28$4.56$4.984,876,600——
2012-02-27$4.73$5.174,920,300——
2012-02-24$4.68$5.113,804,900——
2012-02-23$4.69$5.136,259,100——
2012-02-22$4.69$5.1311,147,900——
2012-02-21$5.02$5.4913,813,400——
2012-02-17$4.74$5.185,441,200——
2012-02-16$4.71$5.1510,636,100——
2012-02-15$4.46$4.876,077,900——
2012-02-14$4.40$4.814,493,600——
2012-02-13$4.42$4.833,977,600——
2012-02-10$4.35$4.757,677,800——
2012-02-09$4.65$5.0814,312,500——
2012-02-08$4.43$4.846,853,000——
2012-02-07$4.37$4.786,246,600——
2012-02-06$4.48$4.906,119,300——
2012-02-03$4.32$4.7210,483,300——
2012-02-02$4.03$4.404,233,300——
2012-02-01$3.99$4.368,295,900——
2012-01-31$3.79$4.146,670,500——
2012-01-30$3.95$4.3210,365,300——
2012-01-27$4.14$4.5213,955,000——
2012-01-26$3.87$4.237,727,700——
2012-01-25$4.13$4.518,403,800——
2012-01-24$4.15$4.5413,154,000——
2012-01-23$4.06$4.448,572,900——
2012-01-20$4.22$4.614,185,500——
2012-01-19$4.19$4.586,348,600——
2012-01-18$4.17$4.564,891,100——
2012-01-17$3.92$4.2812,907,100——
2012-01-13$4.35$4.758,108,700——
2012-01-12$4.40$4.818,853,300——
2012-01-11$4.32$4.7210,153,100——
2012-01-10$4.21$4.608,813,000——
2012-01-09$3.85$4.214,540,000——
2012-01-06$3.91$4.276,543,600——
2012-01-05$4.07$4.4519,306,600——
2012-01-04$3.80$4.157,807,800——
2012-01-03$3.59$3.929,683,300——