$18.00 -0.16 (%) MV Mortgag REIT Shs - NYSEARCA

Feb. 8, 2016 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
2/8/201618.0818.0817.8018.0027,607
2/5/201618.4518.4518.1518.1614,733
2/4/201618.4218.4818.3418.3725,952
2/3/201618.2918.4718.2418.426,455
2/2/201618.1718.2117.9218.1824,138
2/1/201618.2518.3118.1118.3125,852
1/29/201617.7918.2717.7918.2714,016
1/28/201617.6817.8017.6817.7711,553
1/27/201617.6217.8317.4117.5230,100
1/26/201617.1317.6817.1317.5918,140
1/25/201617.5817.5817.0417.0836,240
1/22/201617.1717.6117.1117.55124,648
1/21/201616.9217.2816.8516.9361,837
1/20/201617.0617.1316.1516.98503,179
1/19/201617.8417.8417.2017.3278,995
1/15/201617.9018.0017.4317.7548,038
1/14/201618.3318.4218.0618.2923,234
1/13/201618.8818.9018.2118.42197,442
1/12/201619.3819.3818.7718.9234,253
1/11/201619.3919.3919.1719.2316,066
1/8/201619.5019.5119.2219.2215,720
1/7/201619.7019.7219.4619.4623,932
1/6/201619.8020.0219.8019.90172,731
1/5/201619.6019.9619.5519.86127,679
1/4/201619.2719.5919.2719.5425,099
12/31/201519.4619.6019.4519.5363,910
12/30/201519.6019.6719.4819.48103,901
12/29/201519.8819.8819.6019.7239,613
12/28/201520.4120.4320.2120.3123,978
12/24/201520.4120.4720.3820.4480,541
12/23/201520.4420.4820.3820.4320,110
12/22/201520.1620.4220.1620.3245,672
12/21/201519.8520.0719.7920.0748,072
12/18/201519.7319.9619.7319.8415,612
12/17/201519.7719.8519.7019.8224,393
12/16/201519.1319.7219.1319.7233,010
12/15/201518.8019.1418.6619.1036,311
12/14/201519.1319.2718.6418.7580,777
12/11/201519.5319.5319.1619.2328,141
12/10/201519.5019.6819.5019.6218,477
12/9/201519.4719.7019.4719.51244,281
12/8/201519.6819.6819.4719.5826,607
12/7/201519.9319.9319.7119.7421,296
12/4/201520.0520.0819.9219.9424,698
12/3/201520.0020.0719.8919.95124,303
12/2/201520.2820.2820.0020.0013,371
12/1/201520.5320.5320.3320.3717,843
11/30/201520.3520.4320.3220.4220,681
11/27/201520.2320.3820.1820.367,527
11/25/201520.1620.1619.9820.1313,231
11/24/201520.0220.1719.9620.1426,342
11/23/201520.0620.1820.0620.1013,775
11/20/201520.2220.2520.0720.0831,078
11/19/201520.1620.2320.0720.1219,031
11/18/201519.9520.1019.9120.0621,042
11/17/201520.0420.0419.8219.8618,918
11/16/201519.9120.0119.7819.989,938
11/13/201519.8220.0019.7919.8922,984
11/12/201520.1520.1519.8819.8817,628
11/11/201520.1520.2320.1220.1322,557
11/10/201519.9420.1219.9420.1216,647
11/9/201520.0320.0319.8419.8952,070
11/6/201519.9120.1219.8320.1028,491
11/5/201520.2320.2720.0820.1414,576
11/4/201520.4420.4420.1720.2918,052
11/3/201520.4820.4820.3220.4131,607
10/30/201520.1220.1220.0020.1128,136
10/29/201520.2220.2320.0520.1311,528
10/28/201520.1420.4120.0020.3232,052
10/26/201520.8620.8620.7020.7029,701
10/23/201520.8220.8620.7020.7914,545
10/22/201520.8120.9020.7520.8014,017
10/21/201520.8120.8820.7520.758,477
10/20/201520.6820.8520.6820.8422,062
10/19/201520.8220.8720.7620.8035,573
10/16/201520.8420.8420.7620.7917,249
10/15/201520.6920.7920.5420.7824,971
10/14/201520.8620.9220.7120.7112,557
10/13/201521.0021.0520.8020.832,845
10/12/201521.1521.1520.9821.0410,538
10/9/201521.0021.0020.8920.9915,037
10/8/201520.9521.0720.9421.0319,091
10/7/201520.9721.0020.8420.9819,628
10/6/201520.6620.9020.6620.7642,424
10/5/201520.3520.7720.3520.7748,193
10/2/201520.1920.2920.0620.2949,468
10/1/201520.0120.1820.0120.0815,508
9/30/201520.4820.5720.2520.5737,666
9/29/201520.7720.7720.3720.3725,023
9/28/201521.2421.2520.6920.7559,002
9/25/201521.7321.7321.3621.3752,329
9/24/201521.6721.7221.5421.7064,754
9/23/201521.6921.7621.6421.7014,440
9/22/201521.7321.7621.5221.5611,178
9/21/201521.4821.7721.4821.7611,726
9/18/201521.5121.6421.4521.5027,892
9/17/201521.1121.7421.0921.5422,671
9/16/201521.1221.2221.1021.1613,162
9/15/201521.1521.1620.9721.098,360
9/14/201521.0421.1121.0421.079,375
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center