Stockscreener 앱 받기
24.79
0.48%
-0.12
시간 외 거래:
25.06
0.27
+1.09%
Mgic Investment Corp 주식 (MTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $25.02 | $24.77 | $0.24 | 941,321.0 | -0.48% |
| 2024-11-15 | $25.00 | $24.65 | $0.35 | 1,140,137.0 | +1.26% |
| 2024-11-14 | $24.81 | $24.41 | $0.395 | 1,279,751.0 | -0.36% |
| 2024-11-13 | $25.09 | $24.68 | $0.415 | 1,285,508.0 | -1.04% |
| 2024-11-12 | $25.07 | $24.75 | $0.32 | 1,234,087.0 | +0.16% |
| 2024-11-11 | $24.95 | $24.67 | $0.285 | 1,382,885.0 | +1.84% |
| 2024-11-08 | $24.62 | $24.26 | $0.36 | 1,608,674.0 | -0.41% |
| 2024-11-07 | $24.77 | $24.16 | $0.61 | 2,359,890.0 | -1.05% |
| 2024-11-06 | $25.39 | $23.92 | $1.47 | 2,821,956.0 | +4.07% |
| 2024-11-05 | $23.95 | $23.36 | $0.585 | 3,342,473.0 | +1.40% |
| 2024-11-04 | $23.93 | $23.48 | $0.455 | 2,590,582.0 | -0.17% |
| 2024-11-01 | $24.79 | $23.40 | $1.39 | 3,816,574.0 | -5.91% |
| 2024-10-31 | $25.42 | $25.04 | $0.38 | 1,459,009.0 | -1.26% |
| 2024-10-30 | $25.71 | $25.18 | $0.53 | 1,357,466.0 | +0.60% |
| 2024-10-29 | $25.27 | $24.82 | $0.4508 | 1,718,434.0 | +0.20% |
| 2024-10-28 | $25.40 | $25.09 | $0.31 | 1,861,242.0 | +1.08% |
| 2024-10-25 | $25.66 | $24.80 | $0.86 | 1,236,092.0 | -2.58% |
| 2024-10-24 | $25.61 | $25.28 | $0.33 | 1,111,673.0 | +0.59% |
| 2024-10-23 | $25.46 | $25.06 | $0.40 | 1,191,355.0 | +0.08% |
| 2024-10-22 | $25.50 | $25.22 | $0.28 | 1,012,887.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $25.39 | $23.36 | $2.03 | 24,745,159.0 | -1.00% |
| 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% |
0.90%
0.59%
자본화:
|
볼륨(24시간):