MGIC Investment Corporation ( MTG) - Price History
Monthly price history for MTG (MGIC Investment Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $27.43 | $27.43 |
| September 2026 | $25.84 | $25.84 |
| August 2026 | $30.65 | $30.65 |
| July 2026 | $29.88 | $30.04 |
| June 2026 | $28.04 | $28.20 |
| May 2026 | $25.08 | $25.22 |
| April 2026 | $26.18 | $26.48 |
| March 2026 | $25.96 | $26.25 |
| February 2026 | $26.23 | $26.53 |
| January 2026 | $26.47 | $26.92 |
| December 2025 | $28.73 | $29.22 |
| November 2025 | $27.88 | $28.35 |
| October 2025 | $26.82 | $27.42 |
| September 2025 | $27.75 | $28.37 |
| August 2025 | $27.22 | $27.83 |
| July 2025 | $25.19 | $25.90 |
| June 2025 | $27.08 | $27.84 |
| May 2025 | $25.72 | $26.45 |
| April 2025 | $24.11 | $24.91 |
| March 2025 | $23.98 | $24.78 |
| February 2025 | $23.82 | $24.61 |
| January 2025 | $24.59 | $25.54 |
| December 2024 | $22.82 | $23.71 |
| November 2024 | $25.28 | $26.26 |
| October 2024 | $23.98 | $25.04 |
| September 2024 | $24.52 | $25.60 |
| August 2024 | $24.35 | $25.43 |
| July 2024 | $23.66 | $24.84 |
| June 2024 | $20.52 | $21.55 |
| May 2024 | $20 | $21 |
| April 2024 | $19.21 | $20.28 |
| March 2024 | $21.18 | $22.36 |
| February 2024 | $18.84 | $19.89 |
| January 2024 | $18.68 | $19.84 |
| December 2023 | $18.16 | $19.29 |
| November 2023 | $16.56 | $17.59 |
| October 2023 | $15.75 | $16.84 |
| September 2023 | $15.61 | $16.69 |
| August 2023 | $16.44 | $17.58 |
| July 2023 | $15.56 | $16.74 |
| June 2023 | $14.67 | $15.79 |
| May 2023 | $14.05 | $15.12 |
| April 2023 | $13.73 | $14.87 |
| March 2023 | $12.39 | $13.42 |
| February 2023 | $12.70 | $13.76 |
| January 2023 | $12.94 | $14.12 |
| December 2022 | $11.92 | $13 |
| November 2022 | $12.58 | $13.73 |
| October 2022 | $12.42 | $13.65 |
| September 2022 | $11.66 | $12.82 |
| August 2022 | $13 | $14.29 |
| July 2022 | $12.78 | $14.14 |
| June 2022 | $11.38 | $12.60 |
| May 2022 | $12.58 | $13.93 |
| April 2022 | $11.73 | $13.06 |
| March 2022 | $12.17 | $13.55 |
| February 2022 | $13.63 | $15.18 |
| January 2022 | $13.56 | $15.18 |
| December 2021 | $12.88 | $14.42 |
| November 2021 | $12.60 | $14.10 |
| October 2021 | $14.36 | $16.16 |
| September 2021 | $13.30 | $14.96 |
| August 2021 | $13.57 | $15.27 |
| July 2021 | $12.23 | $13.84 |
| June 2021 | $12.02 | $13.60 |
| May 2021 | $13.01 | $14.72 |
| April 2021 | $13.41 | $15.24 |
| March 2021 | $12.19 | $13.85 |
| February 2021 | $10.72 | $12.18 |
| January 2021 | $10.26 | $11.72 |
| December 2020 | $10.99 | $12.55 |
| November 2020 | $10.47 | $11.96 |
| October 2020 | $8.76 | $10.06 |
| September 2020 | $7.72 | $8.86 |
| August 2020 | $7.99 | $9.17 |
| July 2020 | $7.15 | $8.27 |
| June 2020 | $7.08 | $8.19 |
| May 2020 | $7.10 | $8.21 |
| April 2020 | $6.27 | $7.31 |
| March 2020 | $5.45 | $6.35 |
| February 2020 | $10.32 | $12.03 |
| January 2020 | $11.78 | $13.79 |
| December 2019 | $12.10 | $14.17 |
| November 2019 | $12.31 | $14.41 |
| October 2019 | $11.66 | $13.71 |
| September 2019 | $10.70 | $12.58 |
| August 2019 | $10.76 | $12.65 |
| July 2019 | $10.88 | $12.85 |
| June 2019 | $11.12 | $13.14 |
| May 2019 | $11.47 | $13.55 |
| April 2019 | $12.39 | $14.64 |
| March 2019 | $11.16 | $13.19 |
| February 2019 | $10.99 | $12.98 |
| January 2019 | $10.56 | $12.48 |
| December 2018 | $8.85 | $10.46 |
| November 2018 | $9.91 | $11.71 |
| October 2018 | $10.34 | $12.21 |
| September 2018 | $11.27 | $13.31 |
| August 2018 | $10.77 | $12.72 |
| July 2018 | $10.56 | $12.48 |
| June 2018 | $9.07 | $10.72 |
| May 2018 | $8.80 | $10.39 |
| April 2018 | $8.48 | $10.02 |
| March 2018 | $11 | $13 |
| February 2018 | $11.67 | $13.79 |
| January 2018 | $12.54 | $14.82 |
| December 2017 | $11.94 | $14.11 |
| November 2017 | $12.38 | $14.62 |
| October 2017 | $12.10 | $14.30 |
| September 2017 | $10.61 | $12.53 |
| August 2017 | $9.69 | $11.45 |
| July 2017 | $9.88 | $11.67 |
| June 2017 | $9.48 | $11.20 |
| May 2017 | $8.96 | $10.58 |
| April 2017 | $8.92 | $10.54 |
| March 2017 | $8.58 | $10.13 |
| February 2017 | $9.02 | $10.65 |
| January 2017 | $9.02 | $10.65 |
| December 2016 | $8.63 | $10.19 |
| November 2016 | $7.68 | $9.07 |
| October 2016 | $6.91 | $8.16 |
| September 2016 | $6.77 | $8 |
| August 2016 | $6.85 | $8.09 |
| July 2016 | $6.09 | $7.19 |
| June 2016 | $5.04 | $5.95 |
| May 2016 | $5.97 | $7.05 |
| April 2016 | $6.12 | $7.23 |
| March 2016 | $6.49 | $7.67 |
| February 2016 | $5.79 | $6.84 |
| January 2016 | $5.60 | $6.62 |
| December 2015 | $7.47 | $8.83 |
| November 2015 | $8.08 | $9.54 |
| October 2015 | $7.96 | $9.40 |
| September 2015 | $7.84 | $9.26 |
| August 2015 | $8.94 | $10.56 |
| July 2015 | $9.37 | $11.07 |
| June 2015 | $9.63 | $11.38 |
| May 2015 | $9.18 | $10.85 |
| April 2015 | $8.82 | $10.42 |
| March 2015 | $8.15 | $9.63 |
| February 2015 | $7.73 | $9.13 |
| January 2015 | $7.21 | $8.52 |
| December 2014 | $7.89 | $9.32 |
| November 2014 | $7.88 | $9.31 |
| October 2014 | $7.55 | $8.92 |
| September 2014 | $6.61 | $7.81 |
| August 2014 | $7.14 | $8.43 |
| July 2014 | $6.26 | $7.39 |
| June 2014 | $7.82 | $9.24 |
| May 2014 | $7.18 | $8.48 |
| April 2014 | $7.28 | $8.60 |
| March 2014 | $7.21 | $8.52 |
| February 2014 | $7.58 | $8.96 |
| January 2014 | $7.19 | $8.49 |
| December 2013 | $7.14 | $8.44 |
| November 2013 | $6.86 | $8.11 |
| October 2013 | $6.89 | $8.14 |
| September 2013 | $6.16 | $7.28 |
| August 2013 | $6.11 | $7.22 |
| July 2013 | $6.47 | $7.64 |
| June 2013 | $5.14 | $6.07 |
| May 2013 | $5.23 | $6.18 |
| April 2013 | $4.57 | $5.40 |
| March 2013 | $4.19 | $4.95 |
| February 2013 | $2.52 | $2.98 |
| January 2013 | $2.35 | $2.78 |
| December 2012 | $2.25 | $2.66 |
| November 2012 | $1.48 | $1.75 |
| October 2012 | $1.46 | $1.72 |
| September 2012 | $1.30 | $1.53 |
| August 2012 | $1 | $1.18 |
| July 2012 | $2.04 | $2.41 |
| June 2012 | $2.44 | $2.88 |
| May 2012 | $2.15 | $2.54 |
| April 2012 | $2.93 | $3.46 |
| March 2012 | $4.20 | $4.96 |
| February 2012 | $3.82 | $4.51 |
| January 2012 | $3.21 | $3.79 |
| December 2011 | $3.16 | $3.73 |
| November 2011 | $2.44 | $2.88 |
| October 2011 | $2.25 | $2.66 |
| September 2011 | $1.58 | $1.87 |
| August 2011 | $2.20 | $2.60 |
| July 2011 | $3.37 | $3.98 |
| June 2011 | $5.04 | $5.95 |
| May 2011 | $6.82 | $8.06 |
| April 2011 | $7.33 | $8.66 |
| March 2011 | $7.52 | $8.89 |
| February 2011 | $7.27 | $8.59 |
| January 2011 | $7.10 | $8.39 |
| December 2010 | $8.63 | $10.19 |
| November 2010 | $7.21 | $8.52 |
| October 2010 | $7.47 | $8.82 |
| September 2010 | $7.81 | $9.23 |
| August 2010 | $6.11 | $7.22 |
| July 2010 | $7.27 | $8.59 |
| June 2010 | $5.83 | $6.89 |
| May 2010 | $7.92 | $9.36 |
| April 2010 | $8.83 | $10.43 |
| March 2010 | $9.29 | $10.97 |
| February 2010 | $6.48 | $7.66 |
| January 2010 | $5.12 | $6.05 |
| December 2009 | $4.89 | $5.78 |
| November 2009 | $3.39 | $4 |
| October 2009 | $3.65 | $4.31 |
| September 2009 | $6.27 | $7.41 |
| August 2009 | $6.88 | $8.13 |
| July 2009 | $5.59 | $6.60 |
| June 2009 | $3.72 | $4.40 |
| May 2009 | $3.69 | $4.36 |
| April 2009 | $2.17 | $2.56 |
| March 2009 | $1.20 | $1.42 |
| February 2009 | $1.93 | $2.28 |
| January 2009 | $2.34 | $2.76 |
| December 2008 | $2.95 | $3.48 |
| November 2008 | $2.30 | $2.72 |
| October 2008 | $3.28 | $3.88 |
| September 2008 | $5.95 | $7.03 |
| August 2008 | $7.12 | $8.41 |
| July 2008 | $5.40 | $6.40 |
| June 2008 | $5.16 | $6.11 |
| May 2008 | $10.14 | $12.02 |
| April 2008 | $10.97 | $13.03 |
| March 2008 | $8.87 | $10.53 |
| February 2008 | $12.47 | $14.81 |
| January 2008 | $15.48 | $18.41 |
| December 2007 | $18.86 | $22.43 |
| November 2007 | $19.77 | $23.52 |
| October 2007 | $16.26 | $19.36 |
| September 2007 | $27.13 | $32.31 |
| August 2007 | $25.33 | $30.16 |
| July 2007 | $32.26 | $38.66 |
| June 2007 | $47.46 | $56.86 |
| May 2007 | $54.25 | $65 |
| April 2007 | $51.22 | $61.61 |
| March 2007 | $48.99 | $58.92 |
| February 2007 | $50.18 | $60.35 |
| January 2007 | $51.13 | $61.72 |
| December 2006 | $51.81 | $62.54 |
| November 2006 | $48.01 | $57.96 |
| October 2006 | $48.47 | $58.76 |
| September 2006 | $49.47 | $59.97 |
| August 2006 | $47.74 | $57.87 |
| July 2006 | $46.74 | $56.91 |
| June 2006 | $53.38 | $65 |
| May 2006 | $54.09 | $65.87 |
| April 2006 | $57.84 | $70.70 |
| March 2006 | $54.51 | $66.63 |
| February 2006 | $52.16 | $63.75 |
| January 2006 | $53.79 | $66.01 |
| December 2005 | $53.64 | $65.82 |
| November 2005 | $53.05 | $65.10 |
| October 2005 | $48.16 | $59.24 |
| September 2005 | $52.19 | $64.20 |
| August 2005 | $50.75 | $62.43 |
| July 2005 | $55.63 | $68.58 |
| June 2005 | $52.90 | $65.22 |
| May 2005 | $49.75 | $61.34 |
| April 2005 | $47.74 | $59 |
| March 2005 | $49.90 | $61.67 |
| February 2005 | $50.76 | $62.74 |
| January 2005 | $51.64 | $63.90 |
| December 2004 | $55.69 | $68.91 |
| November 2004 | $54.95 | $68 |
| October 2004 | $51.91 | $64.31 |
| September 2004 | $53.72 | $66.55 |
| August 2004 | $55.11 | $68.27 |
| July 2004 | $57.25 | $71 |
| June 2004 | $61.17 | $75.86 |
| May 2004 | $58.86 | $73 |
| April 2004 | $59.33 | $73.62 |
| March 2004 | $51.76 | $64.23 |
| February 2004 | $53.33 | $66.18 |
| January 2004 | $55.53 | $68.94 |
| December 2003 | $45.86 | $56.94 |
| November 2003 | $42.65 | $52.95 |
| October 2003 | $41.30 | $51.31 |
| September 2003 | $41.91 | $52.07 |
| August 2003 | $45.37 | $56.37 |
| July 2003 | $44.65 | $55.50 |
| June 2003 | $37.52 | $46.64 |
| May 2003 | $43.46 | $54.02 |
| April 2003 | $36.55 | $45.46 |
| March 2003 | $31.57 | $39.27 |
| February 2003 | $31.73 | $39.46 |
| January 2003 | $34.66 | $43.13 |
| December 2002 | $33.19 | $41.30 |
| November 2002 | $37.50 | $46.67 |
| October 2002 | $33.70 | $41.96 |
| September 2002 | $32.79 | $40.83 |
| August 2002 | $48.35 | $60.21 |
| July 2002 | $50.57 | $63 |
| June 2002 | $54.43 | $67.80 |
| May 2002 | $58.42 | $72.78 |
| April 2002 | $57.26 | $71.36 |
| March 2002 | $54.91 | $68.43 |
| February 2002 | $53.86 | $67.12 |
| January 2002 | $53.74 | $67 |
| December 2001 | $49.51 | $61.72 |
| November 2001 | $46.97 | $58.55 |
| October 2001 | $41.48 | $51.74 |
| September 2001 | $52.39 | $65.34 |
| August 2001 | $56.05 | $69.90 |
| July 2001 | $60.15 | $75.04 |
| June 2001 | $58.22 | $72.64 |
| May 2001 | $56.40 | $70.37 |
| April 2001 | $52.07 | $64.99 |
| March 2001 | $54.82 | $68.42 |
| February 2001 | $46.43 | $57.95 |
| January 2001 | $46.04 | $57.49 |
| December 2000 | $54.01 | $67.44 |
| November 2000 | $50.46 | $63 |
| October 2000 | $54.54 | $68.12 |
| September 2000 | $48.94 | $61.12 |
| August 2000 | $47.10 | $58.83 |
| July 2000 | $45.46 | $56.81 |
| June 2000 | $36.41 | $45.50 |
| May 2000 | $39.66 | $49.56 |
| April 2000 | $38.24 | $47.81 |
| March 2000 | $34.89 | $43.62 |
| February 2000 | $29.89 | $37.38 |
| January 2000 | $37.22 | $46.56 |
| December 1999 | $48.11 | $60.19 |
| November 1999 | $45.16 | $56.50 |
| October 1999 | $47.74 | $59.75 |
| September 1999 | $38.15 | $47.75 |
| August 1999 | $34.71 | $43.44 |
| July 1999 | $39.38 | $49.31 |
| June 1999 | $38.83 | $48.62 |
| May 1999 | $38.43 | $48.12 |
| April 1999 | $38.76 | $48.56 |
| March 1999 | $27.99 | $35.06 |
| February 1999 | $27.19 | $34.06 |
| January 1999 | $29.21 | $36.62 |
| December 1998 | $31.76 | $39.81 |
| November 1998 | $35.05 | $43.94 |
| October 1998 | $31.09 | $39 |
| September 1998 | $29.40 | $36.88 |
| August 1998 | $33.08 | $41.50 |
| July 1998 | $42.73 | $53.62 |
| June 1998 | $45.47 | $57.06 |
| May 1998 | $47.91 | $60.12 |
| April 1998 | $50.18 | $63 |
| March 1998 | $52.32 | $65.69 |
| February 1998 | $58.69 | $73.69 |
| January 1998 | $53.84 | $67.62 |
| December 1997 | $52.95 | $66.50 |
| November 1997 | $46.53 | $58.44 |
| October 1997 | $48 | $60.31 |
| September 1997 | $45.61 | $57.31 |
| August 1997 | $40.04 | $50.31 |
| July 1997 | $41.81 | $52.56 |
| June 1997 | $38.13 | $47.94 |
| May 1997 | $35.40 | $89 |
| April 1997 | $32.30 | $81.25 |
| March 1997 | $28.12 | $70.75 |
| February 1997 | $31.26 | $78.62 |
| January 1997 | $29.30 | $73.75 |
| December 1996 | $30.20 | $76 |
| November 1996 | $29.80 | $75 |
| October 1996 | $27.25 | $68.62 |
| September 1996 | $26.80 | $67.50 |
| August 1996 | $25.16 | $63.38 |
| July 1996 | $23.71 | $59.75 |
| June 1996 | $22.27 | $56.12 |
| May 1996 | $23.31 | $58.75 |
| April 1996 | $21.51 | $54.25 |
| March 1996 | $21.61 | $54.50 |
| February 1996 | $23.10 | $58.25 |
| January 1996 | $25.56 | $64.50 |
| December 1995 | $21.50 | $54.25 |
| November 1995 | $22.04 | $55.62 |
| October 1995 | $22.52 | $56.88 |
| September 1995 | $22.67 | $57.25 |
| August 1995 | $22.18 | $56 |
| July 1995 | $20.05 | $50.75 |
| June 1995 | $18.52 | $46.88 |
| May 1995 | $18.57 | $47 |
| April 1995 | $16.65 | $42.25 |
| March 1995 | $16.06 | $40.75 |
| February 1995 | $15.02 | $38.12 |
| January 1995 | $14.27 | $36.25 |
| December 1994 | $13.04 | $33.12 |
| November 1994 | $11.76 | $29.88 |
| October 1994 | $12.33 | $31.38 |
| September 1994 | $11.84 | $30.12 |
| August 1994 | $12.09 | $30.75 |
| July 1994 | $11.04 | $28.12 |
| June 1994 | $10.35 | $26.38 |
| May 1994 | $10.94 | $27.88 |
| April 1994 | $11.91 | $30.38 |
| March 1994 | $11.66 | $29.75 |
| February 1994 | $12.15 | $31 |
| January 1994 | $12.72 | $32.50 |
| December 1993 | $11.45 | $29.25 |
| November 1993 | $11.18 | $57.12 |
| October 1993 | $13.66 | $69.88 |
| September 1993 | $13.49 | $69 |
| August 1993 | $12.58 | $64.38 |
| July 1993 | $11.23 | $57.50 |
| June 1993 | $11.23 | $57.50 |
| May 1993 | $10.79 | $55.25 |
| April 1993 | $10.97 | $56.25 |
| March 1993 | $11.21 | $57.50 |
| February 1993 | $10.73 | $55 |
| January 1993 | $10.03 | $51.50 |
| December 1992 | $9.91 | $50.88 |
| November 1992 | $9.54 | $49 |
| October 1992 | $7.92 | $40.75 |
| September 1992 | $7.41 | $38.12 |
| August 1992 | $6.88 | $35.38 |
| July 1992 | $7.76 | $40 |
| June 1992 | $6.62 | $34.12 |
| May 1992 | $6.87 | $35.38 |
| April 1992 | $6.61 | $34.12 |
| March 1992 | $7.19 | $37.12 |
| February 1992 | $7.75 | $40 |
| January 1992 | $7.70 | $39.75 |
| December 1991 | $8.09 | $41.75 |
| November 1991 | $6.48 | $33.50 |
| October 1991 | $6.68 | $34.62 |
| September 1991 | $6.99 | $36.25 |
| August 1991 | $6.51 | $33.75 |
MTG
List: Challengers
Price: $27.43
52 week price:
Dividend Yield: 2.30%
5-year range yield:
Forward Dividend Yield: 2.48%
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: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 16.73%
DGR5: 17.86%