MGIC Investment Corporation ( MTG) - Price History
Monthly price history for MTG (MGIC Investment Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $31.16 | $31.16 |
| July 2026 | $30.04 | $30.04 |
| June 2026 | $28.20 | $28.20 |
| May 2026 | $25.22 | $25.22 |
| April 2026 | $26.33 | $26.48 |
| March 2026 | $26.10 | $26.25 |
| February 2026 | $26.38 | $26.53 |
| January 2026 | $26.62 | $26.92 |
| December 2025 | $28.89 | $29.22 |
| November 2025 | $28.03 | $28.35 |
| October 2025 | $26.96 | $27.42 |
| September 2025 | $27.90 | $28.37 |
| August 2025 | $27.37 | $27.83 |
| July 2025 | $25.33 | $25.90 |
| June 2025 | $27.23 | $27.84 |
| May 2025 | $25.87 | $26.45 |
| April 2025 | $24.24 | $24.91 |
| March 2025 | $24.11 | $24.78 |
| February 2025 | $23.95 | $24.61 |
| January 2025 | $24.72 | $25.54 |
| December 2024 | $22.95 | $23.71 |
| November 2024 | $25.42 | $26.26 |
| October 2024 | $24.11 | $25.04 |
| September 2024 | $24.65 | $25.60 |
| August 2024 | $24.49 | $25.43 |
| July 2024 | $23.79 | $24.84 |
| June 2024 | $20.64 | $21.55 |
| May 2024 | $20.11 | $21 |
| April 2024 | $19.31 | $20.28 |
| March 2024 | $21.30 | $22.36 |
| February 2024 | $18.94 | $19.89 |
| January 2024 | $18.78 | $19.84 |
| December 2023 | $18.26 | $19.29 |
| November 2023 | $16.65 | $17.59 |
| October 2023 | $15.84 | $16.84 |
| September 2023 | $15.70 | $16.69 |
| August 2023 | $16.53 | $17.58 |
| July 2023 | $15.64 | $16.74 |
| June 2023 | $14.76 | $15.79 |
| May 2023 | $14.13 | $15.12 |
| April 2023 | $13.80 | $14.87 |
| March 2023 | $12.46 | $13.42 |
| February 2023 | $12.77 | $13.76 |
| January 2023 | $13.01 | $14.12 |
| December 2022 | $11.98 | $13 |
| November 2022 | $12.65 | $13.73 |
| October 2022 | $12.49 | $13.65 |
| September 2022 | $11.73 | $12.82 |
| August 2022 | $13.07 | $14.29 |
| July 2022 | $12.85 | $14.14 |
| June 2022 | $11.45 | $12.60 |
| May 2022 | $12.66 | $13.93 |
| April 2022 | $11.79 | $13.06 |
| March 2022 | $12.23 | $13.55 |
| February 2022 | $13.71 | $15.18 |
| January 2022 | $13.64 | $15.18 |
| December 2021 | $12.95 | $14.42 |
| November 2021 | $12.66 | $14.10 |
| October 2021 | $14.44 | $16.16 |
| September 2021 | $13.37 | $14.96 |
| August 2021 | $13.65 | $15.27 |
| July 2021 | $12.30 | $13.84 |
| June 2021 | $12.09 | $13.60 |
| May 2021 | $13.08 | $14.72 |
| April 2021 | $13.49 | $15.24 |
| March 2021 | $12.26 | $13.85 |
| February 2021 | $10.78 | $12.18 |
| January 2021 | $10.32 | $11.72 |
| December 2020 | $11.05 | $12.55 |
| November 2020 | $10.53 | $11.96 |
| October 2020 | $8.81 | $10.06 |
| September 2020 | $7.76 | $8.86 |
| August 2020 | $8.03 | $9.17 |
| July 2020 | $7.19 | $8.27 |
| June 2020 | $7.12 | $8.19 |
| May 2020 | $7.14 | $8.21 |
| April 2020 | $6.31 | $7.31 |
| March 2020 | $5.48 | $6.35 |
| February 2020 | $10.38 | $12.03 |
| January 2020 | $11.84 | $13.79 |
| December 2019 | $12.17 | $14.17 |
| November 2019 | $12.38 | $14.41 |
| October 2019 | $11.73 | $13.71 |
| September 2019 | $10.76 | $12.58 |
| August 2019 | $10.82 | $12.65 |
| July 2019 | $10.94 | $12.85 |
| June 2019 | $11.18 | $13.14 |
| May 2019 | $11.53 | $13.55 |
| April 2019 | $12.46 | $14.64 |
| March 2019 | $11.23 | $13.19 |
| February 2019 | $11.05 | $12.98 |
| January 2019 | $10.62 | $12.48 |
| December 2018 | $8.90 | $10.46 |
| November 2018 | $9.97 | $11.71 |
| October 2018 | $10.39 | $12.21 |
| September 2018 | $11.33 | $13.31 |
| August 2018 | $10.83 | $12.72 |
| July 2018 | $10.62 | $12.48 |
| June 2018 | $9.12 | $10.72 |
| May 2018 | $8.84 | $10.39 |
| April 2018 | $8.53 | $10.02 |
| March 2018 | $11.06 | $13 |
| February 2018 | $11.74 | $13.79 |
| January 2018 | $12.61 | $14.82 |
| December 2017 | $12.01 | $14.11 |
| November 2017 | $12.44 | $14.62 |
| October 2017 | $12.17 | $14.30 |
| September 2017 | $10.66 | $12.53 |
| August 2017 | $9.75 | $11.45 |
| July 2017 | $9.93 | $11.67 |
| June 2017 | $9.53 | $11.20 |
| May 2017 | $9 | $10.58 |
| April 2017 | $8.97 | $10.54 |
| March 2017 | $8.62 | $10.13 |
| February 2017 | $9.06 | $10.65 |
| January 2017 | $9.06 | $10.65 |
| December 2016 | $8.67 | $10.19 |
| November 2016 | $7.72 | $9.07 |
| October 2016 | $6.94 | $8.16 |
| September 2016 | $6.81 | $8 |
| August 2016 | $6.89 | $8.09 |
| July 2016 | $6.12 | $7.19 |
| June 2016 | $5.06 | $5.95 |
| May 2016 | $6 | $7.05 |
| April 2016 | $6.15 | $7.23 |
| March 2016 | $6.53 | $7.67 |
| February 2016 | $5.82 | $6.84 |
| January 2016 | $5.64 | $6.62 |
| December 2015 | $7.52 | $8.83 |
| November 2015 | $8.12 | $9.54 |
| October 2015 | $8 | $9.40 |
| September 2015 | $7.88 | $9.26 |
| August 2015 | $8.99 | $10.56 |
| July 2015 | $9.42 | $11.07 |
| June 2015 | $9.69 | $11.38 |
| May 2015 | $9.24 | $10.85 |
| April 2015 | $8.87 | $10.42 |
| March 2015 | $8.20 | $9.63 |
| February 2015 | $7.77 | $9.13 |
| January 2015 | $7.25 | $8.52 |
| December 2014 | $7.93 | $9.32 |
| November 2014 | $7.92 | $9.31 |
| October 2014 | $7.59 | $8.92 |
| September 2014 | $6.65 | $7.81 |
| August 2014 | $7.18 | $8.43 |
| July 2014 | $6.29 | $7.39 |
| June 2014 | $7.86 | $9.24 |
| May 2014 | $7.22 | $8.48 |
| April 2014 | $7.32 | $8.60 |
| March 2014 | $7.25 | $8.52 |
| February 2014 | $7.63 | $8.96 |
| January 2014 | $7.23 | $8.49 |
| December 2013 | $7.18 | $8.44 |
| November 2013 | $6.90 | $8.11 |
| October 2013 | $6.93 | $8.14 |
| September 2013 | $6.20 | $7.28 |
| August 2013 | $6.14 | $7.22 |
| July 2013 | $6.50 | $7.64 |
| June 2013 | $5.17 | $6.07 |
| May 2013 | $5.26 | $6.18 |
| April 2013 | $4.60 | $5.40 |
| March 2013 | $4.21 | $4.95 |
| February 2013 | $2.54 | $2.98 |
| January 2013 | $2.37 | $2.78 |
| December 2012 | $2.26 | $2.66 |
| November 2012 | $1.49 | $1.75 |
| October 2012 | $1.46 | $1.72 |
| September 2012 | $1.30 | $1.53 |
| August 2012 | $1 | $1.18 |
| July 2012 | $2.05 | $2.41 |
| June 2012 | $2.45 | $2.88 |
| May 2012 | $2.16 | $2.54 |
| April 2012 | $2.94 | $3.46 |
| March 2012 | $4.22 | $4.96 |
| February 2012 | $3.84 | $4.51 |
| January 2012 | $3.23 | $3.79 |
| December 2011 | $3.18 | $3.73 |
| November 2011 | $2.45 | $2.88 |
| October 2011 | $2.26 | $2.66 |
| September 2011 | $1.59 | $1.87 |
| August 2011 | $2.21 | $2.60 |
| July 2011 | $3.39 | $3.98 |
| June 2011 | $5.06 | $5.95 |
| May 2011 | $6.86 | $8.06 |
| April 2011 | $7.37 | $8.66 |
| March 2011 | $7.57 | $8.89 |
| February 2011 | $7.31 | $8.59 |
| January 2011 | $7.14 | $8.39 |
| December 2010 | $8.67 | $10.19 |
| November 2010 | $7.25 | $8.52 |
| October 2010 | $7.51 | $8.82 |
| September 2010 | $7.86 | $9.23 |
| August 2010 | $6.14 | $7.22 |
| July 2010 | $7.31 | $8.59 |
| June 2010 | $5.86 | $6.89 |
| May 2010 | $7.97 | $9.36 |
| April 2010 | $8.88 | $10.43 |
| March 2010 | $9.34 | $10.97 |
| February 2010 | $6.52 | $7.66 |
| January 2010 | $5.15 | $6.05 |
| December 2009 | $4.92 | $5.78 |
| November 2009 | $3.40 | $4 |
| October 2009 | $3.67 | $4.31 |
| September 2009 | $6.31 | $7.41 |
| August 2009 | $6.92 | $8.13 |
| July 2009 | $5.62 | $6.60 |
| June 2009 | $3.74 | $4.40 |
| May 2009 | $3.71 | $4.36 |
| April 2009 | $2.18 | $2.56 |
| March 2009 | $1.21 | $1.42 |
| February 2009 | $1.94 | $2.28 |
| January 2009 | $2.35 | $2.76 |
| December 2008 | $2.96 | $3.48 |
| November 2008 | $2.32 | $2.72 |
| October 2008 | $3.30 | $3.88 |
| September 2008 | $5.98 | $7.03 |
| August 2008 | $7.16 | $8.41 |
| July 2008 | $5.43 | $6.40 |
| June 2008 | $5.18 | $6.11 |
| May 2008 | $10.20 | $12.02 |
| April 2008 | $11.03 | $13.03 |
| March 2008 | $8.92 | $10.53 |
| February 2008 | $12.54 | $14.81 |
| January 2008 | $15.56 | $18.41 |
| December 2007 | $18.96 | $22.43 |
| November 2007 | $19.88 | $23.52 |
| October 2007 | $16.35 | $19.36 |
| September 2007 | $27.28 | $32.31 |
| August 2007 | $25.47 | $30.16 |
| July 2007 | $32.44 | $38.66 |
| June 2007 | $47.72 | $56.86 |
| May 2007 | $54.55 | $65 |
| April 2007 | $51.51 | $61.61 |
| March 2007 | $49.26 | $58.92 |
| February 2007 | $50.45 | $60.35 |
| January 2007 | $51.41 | $61.72 |
| December 2006 | $52.09 | $62.54 |
| November 2006 | $48.28 | $57.96 |
| October 2006 | $48.74 | $58.76 |
| September 2006 | $49.74 | $59.97 |
| August 2006 | $48 | $57.87 |
| July 2006 | $46.99 | $56.91 |
| June 2006 | $53.67 | $65 |
| May 2006 | $54.39 | $65.87 |
| April 2006 | $58.16 | $70.70 |
| March 2006 | $54.81 | $66.63 |
| February 2006 | $52.44 | $63.75 |
| January 2006 | $54.09 | $66.01 |
| December 2005 | $53.93 | $65.82 |
| November 2005 | $53.34 | $65.10 |
| October 2005 | $48.42 | $59.24 |
| September 2005 | $52.48 | $64.20 |
| August 2005 | $51.03 | $62.43 |
| July 2005 | $55.93 | $68.58 |
| June 2005 | $53.19 | $65.22 |
| May 2005 | $50.03 | $61.34 |
| April 2005 | $48 | $59 |
| March 2005 | $50.17 | $61.67 |
| February 2005 | $51.04 | $62.74 |
| January 2005 | $51.92 | $63.90 |
| December 2004 | $56 | $68.91 |
| November 2004 | $55.26 | $68 |
| October 2004 | $52.20 | $64.31 |
| September 2004 | $54.02 | $66.55 |
| August 2004 | $55.41 | $68.27 |
| July 2004 | $57.56 | $71 |
| June 2004 | $61.50 | $75.86 |
| May 2004 | $59.18 | $73 |
| April 2004 | $59.66 | $73.62 |
| March 2004 | $52.05 | $64.23 |
| February 2004 | $53.63 | $66.18 |
| January 2004 | $55.83 | $68.94 |
| December 2003 | $46.11 | $56.94 |
| November 2003 | $42.88 | $52.95 |
| October 2003 | $41.52 | $51.31 |
| September 2003 | $42.14 | $52.07 |
| August 2003 | $45.62 | $56.37 |
| July 2003 | $44.90 | $55.50 |
| June 2003 | $37.73 | $46.64 |
| May 2003 | $43.70 | $54.02 |
| April 2003 | $36.75 | $45.46 |
| March 2003 | $31.75 | $39.27 |
| February 2003 | $31.90 | $39.46 |
| January 2003 | $34.85 | $43.13 |
| December 2002 | $33.37 | $41.30 |
| November 2002 | $37.71 | $46.67 |
| October 2002 | $33.88 | $41.96 |
| September 2002 | $32.97 | $40.83 |
| August 2002 | $48.62 | $60.21 |
| July 2002 | $50.85 | $63 |
| June 2002 | $54.73 | $67.80 |
| May 2002 | $58.75 | $72.78 |
| April 2002 | $57.58 | $71.36 |
| March 2002 | $55.22 | $68.43 |
| February 2002 | $54.16 | $67.12 |
| January 2002 | $54.04 | $67 |
| December 2001 | $49.78 | $61.72 |
| November 2001 | $47.22 | $58.55 |
| October 2001 | $41.71 | $51.74 |
| September 2001 | $52.68 | $65.34 |
| August 2001 | $56.36 | $69.90 |
| July 2001 | $60.48 | $75.04 |
| June 2001 | $58.54 | $72.64 |
| May 2001 | $56.72 | $70.37 |
| April 2001 | $52.36 | $64.99 |
| March 2001 | $55.12 | $68.42 |
| February 2001 | $46.69 | $57.95 |
| January 2001 | $46.30 | $57.49 |
| December 2000 | $54.31 | $67.44 |
| November 2000 | $50.73 | $63 |
| October 2000 | $54.84 | $68.12 |
| September 2000 | $49.20 | $61.12 |
| August 2000 | $47.36 | $58.83 |
| July 2000 | $45.71 | $56.81 |
| June 2000 | $36.61 | $45.50 |
| May 2000 | $39.88 | $49.56 |
| April 2000 | $38.45 | $47.81 |
| March 2000 | $35.08 | $43.62 |
| February 2000 | $30.06 | $37.38 |
| January 2000 | $37.42 | $46.56 |
| December 1999 | $48.38 | $60.19 |
| November 1999 | $45.41 | $56.50 |
| October 1999 | $48 | $59.75 |
| September 1999 | $38.36 | $47.75 |
| August 1999 | $34.90 | $43.44 |
| July 1999 | $39.60 | $49.31 |
| June 1999 | $39.05 | $48.62 |
| May 1999 | $38.64 | $48.12 |
| April 1999 | $38.98 | $48.56 |
| March 1999 | $28.14 | $35.06 |
| February 1999 | $27.34 | $34.06 |
| January 1999 | $29.38 | $36.62 |
| December 1998 | $31.93 | $39.81 |
| November 1998 | $35.24 | $43.94 |
| October 1998 | $31.26 | $39 |
| September 1998 | $29.56 | $36.88 |
| August 1998 | $33.27 | $41.50 |
| July 1998 | $42.96 | $53.62 |
| June 1998 | $45.72 | $57.06 |
| May 1998 | $48.17 | $60.12 |
| April 1998 | $50.46 | $63 |
| March 1998 | $52.61 | $65.69 |
| February 1998 | $59.01 | $73.69 |
| January 1998 | $54.14 | $67.62 |
| December 1997 | $53.24 | $66.50 |
| November 1997 | $46.78 | $58.44 |
| October 1997 | $48.27 | $60.31 |
| September 1997 | $45.86 | $57.31 |
| August 1997 | $40.26 | $50.31 |
| July 1997 | $42.04 | $52.56 |
| June 1997 | $38.34 | $47.94 |
| May 1997 | $35.60 | $89 |
| April 1997 | $32.48 | $81.25 |
| March 1997 | $28.28 | $70.75 |
| February 1997 | $31.43 | $78.62 |
| January 1997 | $29.46 | $73.75 |
| December 1996 | $30.36 | $76 |
| November 1996 | $29.96 | $75 |
| October 1996 | $27.40 | $68.62 |
| September 1996 | $26.95 | $67.50 |
| August 1996 | $25.30 | $63.38 |
| July 1996 | $23.84 | $59.75 |
| June 1996 | $22.40 | $56.12 |
| May 1996 | $23.44 | $58.75 |
| April 1996 | $21.63 | $54.25 |
| March 1996 | $21.73 | $54.50 |
| February 1996 | $23.23 | $58.25 |
| January 1996 | $25.70 | $64.50 |
| December 1995 | $21.62 | $54.25 |
| November 1995 | $22.17 | $55.62 |
| October 1995 | $22.65 | $56.88 |
| September 1995 | $22.80 | $57.25 |
| August 1995 | $22.30 | $56 |
| July 1995 | $20.16 | $50.75 |
| June 1995 | $18.62 | $46.88 |
| May 1995 | $18.67 | $47 |
| April 1995 | $16.74 | $42.25 |
| March 1995 | $16.14 | $40.75 |
| February 1995 | $15.10 | $38.12 |
| January 1995 | $14.35 | $36.25 |
| December 1994 | $13.11 | $33.12 |
| November 1994 | $11.82 | $29.88 |
| October 1994 | $12.40 | $31.38 |
| September 1994 | $11.91 | $30.12 |
| August 1994 | $12.16 | $30.75 |
| July 1994 | $11.10 | $28.12 |
| June 1994 | $10.41 | $26.38 |
| May 1994 | $11 | $27.88 |
| April 1994 | $11.97 | $30.38 |
| March 1994 | $11.72 | $29.75 |
| February 1994 | $12.22 | $31 |
| January 1994 | $12.79 | $32.50 |
| December 1993 | $11.51 | $29.25 |
| November 1993 | $11.24 | $57.12 |
| October 1993 | $13.74 | $69.88 |
| September 1993 | $13.56 | $69 |
| August 1993 | $12.65 | $64.38 |
| July 1993 | $11.29 | $57.50 |
| June 1993 | $11.29 | $57.50 |
| May 1993 | $10.85 | $55.25 |
| April 1993 | $11.03 | $56.25 |
| March 1993 | $11.28 | $57.50 |
| February 1993 | $10.79 | $55 |
| January 1993 | $10.09 | $51.50 |
| December 1992 | $9.96 | $50.88 |
| November 1992 | $9.60 | $49 |
| October 1992 | $7.97 | $40.75 |
| September 1992 | $7.45 | $38.12 |
| August 1992 | $6.92 | $35.38 |
| July 1992 | $7.81 | $40 |
| June 1992 | $6.66 | $34.12 |
| May 1992 | $6.90 | $35.38 |
| April 1992 | $6.65 | $34.12 |
| March 1992 | $7.23 | $37.12 |
| February 1992 | $7.79 | $40 |
| January 1992 | $7.74 | $39.75 |
| December 1991 | $8.13 | $41.75 |
| November 1991 | $6.51 | $33.50 |
| October 1991 | $6.72 | $34.62 |
| September 1991 | $7.03 | $36.25 |
| August 1991 | $6.55 | $33.75 |
MTG
Price: $31.16
52 week price:
Dividend Yield: 2.00%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: 19.26%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 3.20 USD
P/E Ratio: 9.56
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Specialty
Country: United States
Volume: 2.2 million
Ebitda: 801.9 millionMarket Capitalization: 6.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 16.73%
DGR5: 17.86%