Stockscreener 앱 받기
23.66
1.46%
0.34
시간 외 거래:
23.66
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $23.79 | $22.98 | $0.81 | 4,257,061.0 | +1.46% |
| 2024-12-19 | $23.84 | $23.31 | $0.5325 | 1,905,435.0 | -0.26% |
| 2024-12-18 | $24.41 | $23.28 | $1.13 | 1,542,184.0 | -3.75% |
| 2024-12-17 | $24.77 | $24.23 | $0.535 | 1,260,211.0 | -1.66% |
| 2024-12-16 | $24.94 | $24.56 | $0.38 | 1,253,674.0 | +0.61% |
| 2024-12-13 | $24.86 | $24.51 | $0.355 | 2,112,541.0 | -1.25% |
| 2024-12-12 | $25.23 | $24.84 | $0.395 | 1,290,963.0 | +0.20% |
| 2024-12-11 | $24.92 | $24.69 | $0.23 | 1,576,839.0 | +0.98% |
| 2024-12-10 | $24.75 | $24.11 | $0.64 | 1,336,033.0 | -0.24% |
| 2024-12-09 | $25.24 | $24.40 | $0.8407 | 1,940,263.0 | -3.49% |
| 2024-12-06 | $25.88 | $25.34 | $0.535 | 977,048.0 | -0.70% |
| 2024-12-05 | $25.86 | $25.51 | $0.35 | 1,439,872.0 | +0.27% |
| 2024-12-04 | $26.03 | $25.42 | $0.6101 | 1,113,694.0 | -1.16% |
| 2024-12-03 | $26.20 | $25.80 | $0.393 | 1,257,563.0 | -0.38% |
| 2024-12-02 | $26.27 | $25.86 | $0.415 | 1,231,259.0 | -0.88% |
| 2024-11-29 | $26.37 | $26.11 | $0.255 | 549,631.0 | +0.57% |
| 2024-11-27 | $26.52 | $26.05 | $0.475 | 956,626.0 | +0.00% |
| 2024-11-26 | $26.24 | $25.66 | $0.58 | 1,214,921.0 | -0.84% |
| 2024-11-25 | $26.56 | $25.70 | $0.86 | 2,527,938.0 | +3.25% |
| 2024-11-22 | $25.54 | $25.05 | $0.49 | 1,208,435.0 | +2.12% |
Mgic Investment Corp 주식 (MTG) 연도별 가격 이력
이 심층 분석에서는 Mgic Investment Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mgic Investment Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mgic Investment Corp 주식 (MTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.27 | $22.98 | $3.29 | 28,751,701.0 | -9.90% |
| 2024-11 | $26.56 | $23.36 | $3.20 | 33,305,644.0 | +4.87% |
| 2024-10 | $26.52 | $24.80 | $1.72 | 28,487,149.0 | -2.19% |
| 2024-09 | $25.89 | $24.05 | $1.83 | 30,677,549.0 | +0.67% |
| 2024-08 | $25.93 | $22.88 | $3.05 | 31,793,605.0 | +2.38% |
| 2024-07 | $25.35 | $21.20 | $4.15 | 34,440,741.0 | +15.27% |
| 2024-06 | $21.88 | $20.35 | $1.52 | 31,584,119.0 | +2.62% |
| 2024-05 | $21.45 | $20.02 | $1.43 | 34,513,774.0 | +3.55% |
| 2024-04 | $22.31 | $19.26 | $3.05 | 40,602,013.0 | -9.30% |
| 2024-03 | $22.43 | $19.66 | $2.77 | 51,033,682.0 | +12.42% |
| 2024-02 | $20.08 | $18.68 | $1.40 | 42,413,488.0 | +0.25% |
| 2024-01 | $20.26 | $18.98 | $1.28 | 33,306,219.0 | +2.85% |
Mgic Investment Corp 주식 (MTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.64 | $17.42 | $2.21 | 36,514,454.0 | +9.66% |
| 2023-11 | $17.96 | $16.46 | $1.50 | 33,825,804.0 | +4.45% |
| 2023-10 | $17.72 | $16.30 | $1.42 | 41,108,226.0 | +0.90% |
| 2023-09 | $17.88 | $16.62 | $1.25 | 33,920,604.0 | -5.06% |
| 2023-08 | $18.25 | $16.63 | $1.62 | 42,120,875.0 | +5.02% |
| 2023-07 | $17.07 | $15.19 | $1.88 | 35,403,471.0 | +6.02% |
| 2023-06 | $16.07 | $15.00 | $1.07 | 49,666,279.0 | +4.43% |
| 2023-05 | $15.49 | $13.96 | $1.53 | 46,167,145.0 | +1.68% |
| 2023-04 | $14.94 | $13.11 | $1.83 | 37,652,748.0 | +10.80% |
| 2023-03 | $14.25 | $12.15 | $2.10 | 96,041,201.0 | -2.47% |
| 2023-02 | $14.69 | $13.52 | $1.17 | 47,757,710.0 | -2.55% |
| 2023-01 | $14.39 | $12.32 | $2.07 | 60,622,155.0 | +8.62% |
Mgic Investment Corp 주식 (MTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.94 | $12.57 | $1.37 | 61,547,126.0 | -5.32% |
| 2022-11 | $14.19 | $13.01 | $1.18 | 64,065,525.0 | +0.59% |
| 2022-10 | $13.93 | $12.13 | $1.80 | 79,570,559.0 | +6.47% |
| 2022-09 | $14.75 | $12.69 | $2.06 | 55,856,155.0 | -10.29% |
| 2022-08 | $15.76 | $13.91 | $1.85 | 54,109,853.0 | +1.06% |
| 2022-07 | $14.26 | $12.38 | $1.88 | 41,258,940.0 | +12.22% |
| 2022-06 | $14.28 | $11.38 | $2.90 | 58,451,324.0 | -9.55% |
| 2022-05 | $14.09 | $12.61 | $1.48 | 64,146,990.0 | +6.66% |
| 2022-04 | $14.03 | $12.80 | $1.23 | 57,587,843.0 | -3.62% |
| 2022-03 | $15.29 | $13.54 | $1.75 | 96,903,165.0 | -10.74% |
| 2022-02 | $16.41 | $14.39 | $2.02 | 57,782,846.0 | +0.00% |
| 2022-01 | $16.84 | $14.45 | $2.39 | 64,475,775.0 | +5.27% |
0.66%
자본화:
|
볼륨(24시간):