Premium
MGIC Investment Corp (MTG)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0844238075137 | 23.69 | 24.06 | 23.356 | 928037 | 23.81381611 | CS |
| 4 | -2.43 | -9.2960979342 | 26.14 | 26.198 | 22.98 | 1612947 | 24.3319649 | CS |
| 12 | -1.6 | -6.32161201106 | 25.31 | 26.56 | 22.98 | 1536214 | 24.78768767 | CS |
| 26 | 1.98 | 9.11182696733 | 21.73 | 26.56 | 21.2 | 1551420 | 24.46337329 | CS |
| 52 | 4.56 | 23.8120104439 | 19.15 | 26.56 | 18.68 | 1731449 | 22.23275283 | CS |
| 156 | 9.4 | 65.6883298393 | 14.31 | 26.56 | 11.375 | 2346279 | 16.34639073 | CS |
| 260 | 9.61 | 68.1560283688 | 14.1 | 26.56 | 4.34 | 3078033 | 13.38340417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 23.71 | 0.06 | 0.25 | 23.85 | 23.95 | 23.66 | 1552002 |
| 1735602000 | 23.65 | -0.04 | -0.17 | 23.42 | 23.805 | 23.356 | 846203 |
| 1735342800 | 23.69 | -0.31 | -1.29 | 23.91 | 24.06 | 23.55 | 832088 |
| 1735256400 | 24 | 0.18 | 0.76 | 23.67 | 24.03 | 23.67 | 1290644 |
| 1735077840 | 23.82 | 0.14 | 0.59 | 23.69 | 23.9 | 23.565 | 720741 |
| 1734997200 | 23.68 | 0.02 | 0.08 | 23.52 | 23.69 | 23.38 | 1262719 |
| 1734738000 | 23.66 | 0.34 | 1.46 | 23.13 | 23.79 | 23.13 | 5547138 |
| 1734651600 | 23.32 | -0.06 | -0.26 | 23.54 | 23.8425 | 23.31 | 2061749 |
| 1734565200 | 23.38 | -0.91 | -3.75 | 24.285 | 24.41 | 23.28 | 1596805 |
| 1734478800 | 24.29 | -0.41 | -1.66 | 24.53 | 24.765 | 24.23 | 1272686 |
| 1734392400 | 24.7 | 0.15 | 0.61 | 24.61 | 24.94 | 24.56 | 1462300 |
| 1734133200 | 24.55 | -0.31 | -1.25 | 24.775 | 24.865 | 24.51 | 2144776 |
| 1734046800 | 24.86 | 0.05 | 0.20 | 25.03 | 25.235 | 24.84 | 1324513 |
| 1733960400 | 24.81 | 0.24 | 0.98 | 24.735 | 24.92 | 24.69 | 1596363 |
| 1733874000 | 24.57 | -0.06 | -0.24 | 24.275 | 24.75 | 24.2 | 1356089 |
| 1733787600 | 24.63 | -0.89 | -3.49 | 24.875 | 24.995 | 24.4 | 2014533 |
| 1733528400 | 25.52 | -0.18 | -0.70 | 25.82 | 25.82 | 25.345 | 1001073 |
| 1733442000 | 25.7 | 0.07 | 0.27 | 25.65 | 25.86 | 25.51 | 1463472 |
| 1733355600 | 25.63 | -0.3 | -1.16 | 25.895 | 26.03 | 25.4199 | 1142369 |
| 1733269200 | 25.93 | -0.1 | -0.38 | 26.08 | 26.18 | 25.805 | 1300869 |
| 1733182800 | 26.03 | -0.23 | -0.88 | 26.2087 | 26.275 | 25.86 | 1251130 |
| 1732917840 | 26.26 | 0.15 | 0.57 | 26.28 | 26.37 | 26.18 | 587244 |
| 1732750800 | 26.11 | 0 | 0.00 | 26.36 | 26.52 | 26.045 | 998735 |
| 1732664400 | 26.11 | -0.22 | -0.84 | 26.17 | 26.24 | 25.66 | 1224594 |
| 1732578000 | 26.33 | 0.83 | 3.25 | 25.83 | 26.56 | 25.825 | 2675722 |
| 1732318800 | 25.5 | 0.53 | 2.12 | 25.13 | 25.54 | 25.115 | 1257983 |
| 1732232400 | 24.97 | 0.24 | 0.97 | 24.845 | 25.055 | 24.71 | 867363 |
| 1732146000 | 24.73 | 0.16 | 0.65 | 24.59 | 24.755 | 24.46 | 1046392 |
| 1732059600 | 24.57 | -0.22 | -0.89 | 24.58 | 24.715 | 24.5 | 1219878 |
| 1731973200 | 24.79 | -0.12 | -0.48 | 24.83 | 25.015 | 24.775 | 964222 |
| 1731714000 | 24.91 | 0.31 | 1.26 | 24.76 | 25 | 24.76 | 1157830 |
| 1731627600 | 24.6 | -0.09 | -0.36 | 24.73 | 24.81 | 24.415 | 1295481 |
| 1731541200 | 24.69 | -0.26 | -1.04 | 25.01 | 25.03 | 24.675 | 1325879 |
| 1731454800 | 24.95 | 0.04 | 0.16 | 24.79 | 25.07 | 24.79 | 1268097 |
| 1731368400 | 24.91 | 0.45 | 1.84 | 24.67 | 24.955 | 24.67 | 1400390 |
| 1731109200 | 24.46 | -0.1 | -0.41 | 24.41 | 24.61 | 24.26 | 1693608 |
| 1731022800 | 24.56 | -0.26 | -1.05 | 24.64 | 24.65 | 24.16 | 2391882 |
| 1730936400 | 24.82 | 0.97 | 4.07 | 25.16 | 25.235 | 23.92 | 2879098 |
| 1730850000 | 23.85 | 0.33 | 1.40 | 24 | 24 | 23.36 | 3340579 |
| 1730763600 | 23.52 | -0.04 | -0.17 | 23.46 | 23.93 | 23.46 | 2690700 |
| 1730500800 | 23.56 | -1.48 | -5.91 | 24.75 | 24.79 | 23.4 | 3823690 |
| 1730414400 | 25.04 | -0.32 | -1.26 | 25.24 | 25.42 | 25.04 | 1507142 |
| 1730328000 | 25.36 | 0.15 | 0.60 | 25.23 | 25.71 | 25.23 | 1439141 |
| 1730241600 | 25.21 | 0.05 | 0.20 | 25 | 25.27 | 24.8192 | 1766536 |
| 1730155200 | 25.16 | 0.27 | 1.08 | 25.11 | 25.4 | 25.11 | 1928725 |
| 1729896000 | 24.89 | -0.66 | -2.58 | 25.64 | 25.665 | 24.805 | 1262716 |
| 1729809600 | 25.55 | 0.15 | 0.59 | 25.45 | 25.61 | 25.28 | 1131126 |
| 1729723200 | 25.4 | 0.02 | 0.08 | 25.26 | 25.46 | 25.06 | 1216626 |
| 1729636800 | 25.38 | 0.01 | 0.04 | 25.31 | 25.5 | 25.28 | 1029369 |
| 1729550400 | 25.37 | -0.62 | -2.39 | 25.96 | 26.02 | 25.35 | 1328169 |
| 1729291200 | 25.99 | -0.4 | -1.52 | 26.38 | 26.4797 | 25.835 | 1558327 |
| 1729204800 | 26.39 | 0.23 | 0.88 | 26.37 | 26.525 | 26.04 | 1444085 |
| 1729118400 | 26.16 | 0.25 | 0.96 | 26.11 | 26.315 | 25.99 | 842866 |
| 1729032000 | 25.91 | 0.11 | 0.43 | 25.89 | 26.27 | 25.81 | 952320 |
| 1728945600 | 25.8 | 0.13 | 0.51 | 25.72 | 25.83 | 25.58 | 740553 |
| 1728686400 | 25.67 | 0.24 | 0.94 | 25.58 | 25.81 | 25.58 | 877904 |
| 1728600000 | 25.43 | 0.13 | 0.51 | 25.29 | 25.45 | 25.115 | 1427242 |
| 1728513600 | 25.3 | 0.03 | 0.12 | 25.26 | 25.56 | 25.215 | 994280 |
| 1728427200 | 25.27 | 0.15 | 0.60 | 25.24 | 25.57 | 25.15 | 1292130 |
| 1728340800 | 25.12 | -0.58 | -2.26 | 25.5 | 25.52 | 24.99 | 1655522 |
| 1728081600 | 25.7 | 0.39 | 1.54 | 25.67 | 25.79 | 25.47 | 1512867 |
| 1727995200 | 25.31 | -0.13 | -0.51 | 25.31 | 25.48 | 25.145 | 1036853 |
| 1727908800 | 25.44 | 0.05 | 0.20 | 25.34 | 25.545 | 25.275 | 1078143 |
| 1727822400 | 25.39 | -0.21 | -0.82 | 25.54 | 25.61 | 25.135 | 1197290 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
