$23.67 -0.00 (%) MV Mortgag REIT Shs - NYSEARCA

May. 29, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
5/28/201523.6323.6723.5823.6746,257
5/27/201523.6023.6423.5223.6451,514
5/26/201523.6323.6323.5023.5326,322
5/22/201523.6923.6923.6023.6024,028
5/21/201523.7723.7723.6523.7061,995
5/20/201523.7023.7523.6823.7042,655
5/19/201523.6223.7323.5923.7015,698
5/18/201523.5923.6823.5723.6822,807
5/15/201523.6423.6423.4923.5813,300
5/14/201523.4023.5223.4023.4534,954
5/13/201523.5823.5823.3023.3068,822
5/12/201523.3223.4423.2623.4225,734
5/11/201523.5023.5123.3623.3923,036
5/8/201523.4923.6023.4123.5422,442
5/7/201523.2323.3623.1323.3536,713
5/6/201523.4323.4923.2123.3166,168
5/5/201523.7723.7723.4123.4831,449
5/4/201523.7523.7723.6723.7525,612
5/1/201523.6923.7123.6123.6919,392
4/30/201523.6123.7523.5623.5817,936
4/29/201523.7623.8723.6523.7629,345
4/28/201524.0524.0623.9423.9424,016
4/27/201524.2024.2024.0724.1017,940
4/24/201524.0624.1424.0624.1313,098
4/23/201524.1024.1324.0124.1123,465
4/22/201524.0724.0924.0124.0937,556
4/21/201524.1224.2024.0924.0949,425
4/20/201524.1124.1324.0724.1023,800
4/17/201524.0124.1524.0124.0990,487
4/16/201524.0024.1724.0024.1254,068
4/15/201524.0424.1324.0424.0628,359
4/14/201524.1424.2024.0924.0919,268
4/13/201524.1324.1824.0724.1318,161
4/10/201523.9624.1323.9624.0930,439
4/9/201524.0024.0123.8823.8914,654
4/8/201524.0324.0323.8824.0033,837
4/7/201524.0024.1023.9023.9617,704
4/6/201523.8824.0523.8824.0060,682
4/2/201523.9823.9823.8223.8523,266
4/1/201523.8323.8823.7023.8438,403
3/31/201524.0524.3024.0524.2439,274
3/30/201524.3724.3724.1124.2430,416
3/27/201524.2924.3624.1924.2118,733
3/26/201524.3324.3324.2324.2522,492
3/25/201524.3724.4524.2624.2720,408
3/24/201524.3424.4124.2724.2753,459
3/23/201524.3724.4624.3224.3927,692
3/20/201524.1024.2924.1024.2812,403
3/19/201524.1624.2424.0824.0911,607
3/18/201523.7324.2423.7324.1340,490
3/17/201523.6423.7923.6423.7931,001
3/16/201523.6823.7223.5523.6515,446
3/13/201523.6423.6423.4123.5544,566
3/11/201523.4023.4523.3023.3335,333
3/10/201523.3923.4823.3523.4123,452
3/9/201523.5323.5823.4223.4422,565
3/6/201523.8623.8723.4123.4144,059
3/5/201524.0324.0323.8723.8944,846
3/4/201523.8823.9823.8823.9411,161
3/3/201523.9623.9623.8723.9330,695
3/2/201524.0624.0623.9023.9859,443
2/27/201523.8524.0423.8123.96110,965
2/26/201523.9423.9423.8023.8023,237
2/25/201523.8123.9923.7923.8520,574
2/24/201523.8223.8223.7123.7925,976
2/23/201523.7423.9023.7323.8835,172
2/20/201523.7523.7723.6423.7015,158
2/19/201523.6023.7423.5623.6723,901
2/18/201523.6423.6723.4723.6727,465
2/17/201523.5823.8123.5823.6625,252
2/13/201523.6223.7023.5623.6322,905
2/12/201523.4323.6523.4323.6518,146
2/11/201523.3523.4723.3323.429,223
2/10/201523.4723.4723.3323.3534,103
2/9/201523.3423.5623.3423.4624,252
2/6/201523.6723.6723.3923.4532,757
2/5/201523.6223.6423.4523.6416,443
2/4/201523.4623.6323.4023.4642,181
2/3/201523.3623.7523.3623.6822,071
2/2/201523.6223.6223.2623.4134,967
1/30/201523.7223.7223.5823.6315,519
1/29/201523.8723.8723.5223.7415,772
1/28/201523.9023.9323.7623.77173,914
1/27/201523.8623.9023.7823.8752,100
1/26/201523.6723.9323.6723.9020,517
1/23/201523.8623.8923.6423.7149,928
1/22/201523.5823.8923.5823.8918,651
1/21/201523.4323.5123.3523.5141,019
1/20/201523.7923.7923.3823.4038,257
1/16/201523.5923.7323.5323.7351,607
1/15/201523.5023.6523.4823.5047,528
1/14/201523.4323.5623.3523.5624,781
1/13/201523.9223.9523.4323.5344,479
1/12/201523.8123.8323.6623.8340,252
1/9/201523.9123.9823.7823.8126,565
1/8/201524.0824.0823.8823.9822,620
1/6/201524.0124.1023.8623.9684,720
1/5/201523.9824.0023.8623.9248,856
1/2/201523.7824.0423.6224.01163,716
12/31/201423.9124.0723.6523.7039,761
  • Showing 1-100 of 945 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center