XNYS
Datos históricos de MGIC Investment Corporation
MGIC Investment Corporation · MTG
$27.70
▲ +0.27 (+0.98%)
Última operación · 10/10/2026, 17:55:56 UTC
- Variación en el periodo
- +2.62%
- Máximo
- US$31.89
- 30 de julio de 2026
- Mínimo
- US$24.69
- 3 de junio de 2026
- Volumen medio diario
- 1.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.69 | 27.85 | 27.39 | 27.43 | −1.58% | 1.78 M |
| 8 oct 2026 | 26.99 | 27.87 | 26.99 | 27.87 | +2.96% | 2.86 M |
| 7 oct 2026 | 27.19 | 27.30 | 27.05 | 27.07 | −1.06% | 1.89 M |
| 6 oct 2026 | 27.14 | 27.44 | 27.02 | 27.36 | +0.88% | 2.11 M |
| 5 oct 2026 | 26.92 | 27.26 | 26.80 | 27.12 | +0.63% | 2.81 M |
| 2 oct 2026 | 26.45 | 27.27 | 26.33 | 26.95 | +2.20% | 3.8 M |
| 1 oct 2026 | 26.06 | 26.54 | 25.70 | 26.37 | +2.05% | 4.79 M |
| 30 sep 2026 | 28.30 | 28.63 | 25.68 | 25.84 | −8.53% | 5.47 M |
| 29 sep 2026 | 28.25 | 28.38 | 27.95 | 28.25 | −0.35% | 2.37 M |
| 28 sep 2026 | 28.38 | 28.39 | 28.11 | 28.35 | −0.46% | 2.05 M |
| 25 sep 2026 | 28.80 | 28.86 | 28.12 | 28.48 | −0.87% | 2.03 M |
| 24 sep 2026 | 29.48 | 29.68 | 28.69 | 28.73 | −1.95% | 1.97 M |
| 23 sep 2026 | 29.19 | 29.68 | 29.13 | 29.30 | +0.03% | 1.87 M |
| 22 sep 2026 | 29.48 | 29.82 | 29.28 | 29.29 | −0.54% | 2.32 M |
| 21 sep 2026 | 29.77 | 29.91 | 29.43 | 29.45 | −0.81% | 1.53 M |
| 18 sep 2026 | 29.56 | 29.85 | 29.30 | 29.69 | +0.07% | 5.22 M |
| 17 sep 2026 | 29.63 | 30.08 | 29.28 | 29.67 | +0.58% | 2.29 M |
| 16 sep 2026 | 29.86 | 29.99 | 29.16 | 29.50 | −1.37% | 2.97 M |
| 15 sep 2026 | 30.66 | 30.69 | 28.96 | 29.91 | −3.11% | 5.15 M |
| 14 sep 2026 | 31.01 | 31.16 | 30.78 | 30.87 | +0.42% | 1.65 M |
| 11 sep 2026 | 31.08 | 31.21 | 30.68 | 30.74 | −0.32% | 1.67 M |
| 10 sep 2026 | 30.98 | 31.17 | 30.56 | 30.84 | −0.10% | 1.68 M |
| 9 sep 2026 | 30.74 | 31.04 | 30.50 | 30.87 | +0.68% | 1.29 M |
| 8 sep 2026 | 30.77 | 30.99 | 30.61 | 30.66 | −1.13% | 1.25 M |
| 4 sep 2026 | 31.27 | 31.41 | 30.94 | 31.01 | −1.46% | 1.53 M |
| 3 sep 2026 | 31.21 | 31.62 | 31.21 | 31.47 | +1.39% | 1.08 M |
| 2 sep 2026 | 30.92 | 31.29 | 30.78 | 31.04 | +1.14% | 1.62 M |
| 1 sep 2026 | 30.73 | 31.02 | 30.64 | 30.69 | +0.13% | 1.61 M |
| 31 ago 2026 | 30.91 | 31.00 | 30.64 | 30.65 | −1.10% | 2.23 M |
| 28 ago 2026 | 31.21 | 31.27 | 30.99 | 30.99 | −0.29% | 1.05 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.