Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	MGIC	12.22	12.22	11.96	12.11	0.10	39,930	472	12.10	12.50
2024-05-03	Q	MGIC	11.97	12.09	11.92	12.01	0.11	36,422	346	10.81	12.21
2024-05-02	Q	MGIC	11.80	11.915	11.60	11.90	0.18	54,331	351	10.07	13.43
2024-05-01	Q	MGIC	11.77	11.78	11.58	11.72	-0.09	53,923	472	10.07	12.09
2024-04-30	Q	MGIC	11.84	11.86	11.71	11.81	-0.10	56,462	432	11.43	11.99
2024-04-29	Q	MGIC	11.75	11.93	11.70	11.91	0.27	44,903	298	11.43	13.01
2024-04-26	Q	MGIC	11.67	11.79	11.63	11.64	0.06	32,019	268	10.06	12.86
2024-04-25	Q	MGIC	11.61	11.69	11.5001	11.58	-0.03	50,680	362	10.06	11.83
2024-04-24	Q	MGIC	11.82	11.82	11.55	11.61	-0.14	29,689	258	11.43	12.89
2024-04-23	Q	MGIC	11.67	11.7899	11.60	11.75	0.13	53,498	273	10.27	11.83
2024-04-22	Q	MGIC	11.60	11.71	11.53	11.59	0.04	48,529	527	11.30	13.01
2024-04-19	Q	MGIC	11.35	11.55	11.35	11.55	0.10	44,444	431	11.30	13.67
2024-04-18	Q	MGIC	11.61	11.62	11.32	11.45	-0.17	59,289	469	11.30	13.50
2024-04-17	Q	MGIC	11.61	11.71	11.39	11.62	-0.04	78,174	564	11.30	13.53
2024-04-16	Q	MGIC	11.84	11.91	11.48	11.66	-0.17	104,736	716	11.47	13.66
2024-04-15	Q	MGIC	11.91	11.94	11.71	11.83	0.09	55,205	402	10.85	11.99
2024-04-12	Q	MGIC	11.73	11.75	11.52	11.74	0.01	59,450	475	11.65	12.06
2024-04-11	Q	MGIC	11.90	11.90	11.68	11.73	-0.16	40,596	475	11.39	12.57
2024-04-10	Q	MGIC	12.03	12.06	11.8035	11.89	-0.35	28,805	344	11.30	12.13
2024-04-09	Q	MGIC	12.27	12.27	12.04	12.24	0.68	156,216	557	11.05	14.65
2024-04-08	Q	MGIC	11.60	11.66	11.54	11.56	0.23	35,469	217	11.23	11.70
2024-04-05	Q	MGIC	11.44	11.46	11.33	11.33	-0.105	34,476	339	11.25	14.65
2024-04-04	Q	MGIC	11.75	11.75	11.42	11.45	-0.27	32,758	360	11.23	12.66
2024-04-03	Q	MGIC	11.82	11.92	11.67	11.72	-0.14	118,562	602	10.27	12.03
2024-04-02	Q	MGIC	11.81	11.90	11.70	11.86	-0.02	75,843	554	11.05	13.12
2024-04-01	Q	MGIC	11.85	12.02	11.74	11.88	0.43	92,403	660	11.05	12.08
2024-03-29	Q	MGIC	11.83	11.83	11.35	11.45	-0.39	0	0	11.23	13.11
2024-03-28	Q	MGIC	11.83	11.83	11.35	11.45	-0.39	119,591	653	11.23	13.11
2024-03-27	Q	MGIC	12.00	12.00	11.78	11.84	-0.12	28,895	317	11.75	12.49
2024-03-26	Q	MGIC	12.00	12.00	11.90	11.96	0.06	35,493	623	11.75	13.49
2024-03-25	Q	MGIC	12.04	12.10	11.76	11.90	-0.14	91,422	609	11.23	13.28
2024-03-22	Q	MGIC	12.00	12.1084	11.91	12.04	-0.01	113,892	467	10.80	13.49
2024-03-21	Q	MGIC	12.49	12.5462	12.03	12.05	-0.20	62,011	606	11.80	12.47
2024-03-20	Q	MGIC	12.15	12.29	12.0732	12.25	0.11	40,131	409	12.27	12.59
2024-03-19	Q	MGIC	11.95	12.14	11.93	12.14	0.22	53,076	604	11.90	12.15
2024-03-18	Q	MGIC	12.17	12.17	11.865	11.92	-0.05	46,988	368	11.65	22.45
2024-03-15	Q	MGIC	11.83	12.00	11.67	11.97	0.16	105,412	519	11.65	13.67
2024-03-14	Q	MGIC	11.96	12.15	11.64	11.81	0.28	170,882	1,070	11.60	12.70
2024-03-13	Q	MGIC	11.43	11.80	11.3101	11.53	0.84	289,739	1,399	11.41	11.66
2024-03-12	Q	MGIC	10.65	10.73	10.5129	10.69	0.17	48,050	310	10.67	11.00
2024-03-11	Q	MGIC	10.42	10.55	10.42	10.52	0.04	29,817	312	10.30	11.77
2024-03-08	Q	MGIC	10.51	10.65	10.48	10.48	-0.05	35,217	329	10.47	11.59
2024-03-07	Q	MGIC	10.72	10.73	10.50	10.53	-0.21	38,963	319	10.47	11.56
2024-03-06	Q	MGIC	11.00	11.00	10.72	10.74	-0.12	33,119	282	10.65	12.02
2024-03-05	Q	MGIC	11.07	11.0962	10.83	10.86	-0.32	35,259	292	10.65	12.17
2024-03-04	Q	MGIC	11.13	11.28	11.13	11.18	0.05	37,659	271	11.00	11.52
2024-03-01	Q	MGIC	11.2336	11.2455	11.0101	11.10	-0.07	81,872	304	9.86	11.40
2024-02-29	Q	MGIC	11.10	11.29	11.03	11.17	0.19	26,005	233	11.00	12.65
2024-02-28	Q	MGIC	10.99	11.01	10.89	10.98	-0.06	30,656	208	10.65	11.17
2024-02-27	Q	MGIC	10.92	11.08	10.86	11.04	0.10	52,792	389	10.65	12.08
2024-02-26	Q	MGIC	10.95	11.08	10.86	10.94	0.29	50,291	388	10.60	12.13
2024-02-23	Q	MGIC	10.59	10.7167	10.57	10.65	0.02	52,918	288	10.50	11.40
2024-02-22	Q	MGIC	10.78	10.78	10.58	10.63	-0.08	35,811	377	10.50	12.00
2024-02-21	Q	MGIC	11.05	11.15	10.63	10.71	-0.49	38,132	362	10.50	12.84
2024-02-20	Q	MGIC	11.32	11.32	11.04	11.20	0.04	53,653	392	11.00	11.40
2024-02-19	Q	MGIC	11.34	11.34	11.155	11.16	-0.07	0	0	10.21	11.60
2024-02-16	Q	MGIC	11.34	11.34	11.155	11.16	-0.07	32,643	259	10.21	11.60
2024-02-15	Q	MGIC	10.90	11.29	10.90	11.23	0.44	61,899	375	10.60	11.70
2024-02-14	Q	MGIC	10.68	10.79	10.62	10.79	0.22	25,134	175	10.60	11.81
2024-02-13	Q	MGIC	10.82	10.85	10.54	10.57	-0.09	72,955	688	9.95	10.83
2024-02-12	Q	MGIC	10.62	10.72	10.6162	10.66	0.10	36,208	253	10.49	10.84
2024-02-09	Q	MGIC	10.65	10.65	10.53	10.56	-0.01	32,329	234	9.65	11.56
2024-02-08	Q	MGIC	10.53	10.68	10.51	10.57	0.16	30,094	341	10.03	11.55