$21.97 +0.09 (%) MV Mortgag REIT Shs - NYSEARCA

Jul. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MORT historical data

Date Open High Low Close Volume
7/30/201521.8222.0021.8221.9732,383
7/29/201521.6721.9021.6421.8837,064
7/28/201521.4621.7721.4621.6733,088
7/27/201521.4321.6321.4021.5334,749
7/24/201521.7821.8121.4921.4937,139
7/23/201521.9521.9721.7321.7854,942
7/22/201522.0822.0821.9821.997,922
7/21/201522.0222.1422.0222.0426,105
7/20/201522.0622.1422.0122.0828,771
7/17/201522.1122.1622.0722.1618,551
7/16/201522.1322.2822.1322.1737,187
7/15/201522.1022.1722.0022.1736,134
7/14/201522.0222.1922.0222.1113,568
7/13/201522.0522.1522.0422.0721,798
7/10/201521.9122.1421.9122.0723,372
7/9/201522.3122.3121.8821.8833,832
7/8/201522.3422.3622.0922.2028,599
7/7/201522.2022.3622.0622.3627,937
7/6/201521.6521.8721.6121.8739,577
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
  • Showing 1-100 of 989 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!