$21.69 +0.03 (%) MV Mortgag REIT Shs - NYSEARCA

Jul. 2, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
7/2/201521.7021.8421.6721.6935,229
7/1/201521.5021.6921.3921.67172,367
6/30/201522.1222.1821.9221.9225,216
6/29/201522.3022.3621.9822.0545,449
6/26/201522.6822.6822.2822.3260,006
6/25/201522.9322.9322.6522.6621,080
6/24/201523.0223.0222.8222.8226,164
6/23/201523.0723.0722.9723.0114,400
6/22/201523.1323.1923.0323.0532,949
6/19/201523.1923.2023.0823.1328,919
6/18/201522.9823.1922.9723.1723,103
6/17/201522.8023.0222.7423.0248,883
6/16/201522.8822.9222.7822.8947,607
6/15/201522.9822.9922.8422.9077,684
6/12/201522.8823.0522.8823.0054,591
6/11/201522.7423.0122.7323.0133,106
6/10/201522.6222.7622.6222.7234,680
6/9/201522.7922.8422.6622.7339,048
6/8/201522.9722.9722.8022.83334,156
6/5/201523.1523.1522.8922.9347,294
6/4/201523.2823.3323.2123.2231,338
6/3/201523.5023.5223.2723.3078,383
6/2/201523.6523.6523.5023.5194,734
6/1/201523.7623.7823.6823.6989,926
5/29/201523.7223.7623.6423.6726,048
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
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!