$16.45 +0.10 (%) MTGE Investment Corp - NASDAQ

Dec. 6, 2016 | 10:54 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
12/5/201616.2016.4016.2016.35450,619
12/2/201616.5016.5516.1516.15310,378
12/1/201616.7016.7416.1516.45570,960
11/30/201616.9516.9516.6516.70262,960
11/29/201616.9017.1016.8016.95364,320
11/28/201616.7516.9016.7016.85300,967
11/25/201616.6516.8016.6016.8072,416
11/23/201616.6516.8516.5016.55215,268
11/22/201616.7516.8016.6016.70366,374
11/21/201616.6016.7516.5516.65252,158
11/18/201616.5016.5516.3016.55306,380
11/17/201616.3516.6016.3516.40290,260
11/16/201616.3516.6016.3516.45411,439
11/15/201616.4516.5515.9016.35499,030
11/14/201616.8016.9016.4516.50555,465
11/11/201616.5517.0016.5516.80518,079
11/10/201617.1517.2016.5516.60408,606
11/9/201616.3517.1016.3517.05368,108
11/8/201617.1517.1517.0517.10236,203
11/7/201617.0517.2516.9517.10255,197
11/4/201617.0017.2016.9017.00279,065
11/3/201617.2017.3016.7516.90276,697
11/2/201616.8516.8516.6516.75298,538
11/1/201617.0517.1016.6516.75448,039
10/31/201617.1017.1517.0017.05141,366
10/28/201617.0517.1516.9017.0063,769
10/27/201617.3017.3017.0517.0881,737
10/26/201617.3017.4017.2517.25126,052
10/25/201617.2017.4017.2017.40182,256
10/24/201617.0517.2017.0017.20201,309
10/21/201617.0517.1017.0017.00202,222
10/20/201616.9017.1016.9017.10198,217
10/19/201616.9017.0516.8017.00151,335
10/18/201616.7016.9516.7016.8094,289
10/17/201616.8516.8516.7016.75110,344
10/14/201616.8416.9116.7316.80132,962
10/13/201616.7816.9816.7216.89140,832
10/12/201616.4916.8616.4916.76197,736
10/11/201616.4616.5916.4216.52198,626
10/10/201616.4416.6716.4016.53204,214
10/7/201616.4816.5216.2916.46338,662
10/6/201616.4016.5316.3316.40470,734
10/5/201616.5916.6816.4816.50347,099
10/4/201616.9016.9516.4116.61444,923
10/3/201617.1517.1516.8716.89285,395
9/30/201617.2317.3017.1117.19228,529
9/29/201617.2617.2817.0717.17170,023
9/28/201617.2817.3617.1217.25257,201
9/27/201617.5717.7217.5217.67269,862
9/26/201617.6117.7717.5217.54291,724
9/23/201617.6217.7117.5717.61279,851
9/22/201617.4717.7117.4717.71342,978
9/21/201617.3817.5017.2517.47261,283
9/20/201617.4117.4717.3417.35233,773
9/19/201617.2217.4617.2217.36237,037
9/16/201617.3417.3417.0017.22916,662
9/15/201617.1817.3817.0917.33210,380
9/14/201617.0617.3117.0317.14288,444
9/13/201617.1917.2217.0117.01373,015
9/12/201617.0017.2216.8517.19275,695
9/9/201617.6617.6616.9816.98338,104
9/8/201617.6317.7417.6217.70262,775
9/7/201617.5217.7117.5017.70406,511
9/6/201617.3617.5217.2017.50357,081
9/2/201617.1117.3717.0717.34490,022
9/1/201617.0017.0716.8617.01422,226
8/31/201616.9617.0916.8817.06294,913
8/30/201616.9817.0216.9317.00330,134
8/29/201616.9217.1216.9216.95332,517
8/26/201617.2617.3116.9016.94499,652
8/25/201617.2117.3217.1517.28249,138
8/24/201617.2817.3317.1717.27311,708
8/23/201617.2617.4017.2017.32334,982
8/22/201617.2217.2817.0917.20413,094
8/19/201617.1617.2917.0717.19314,869
8/18/201617.2117.4117.1517.23388,282
8/17/201617.2217.2516.9817.15397,737
8/16/201617.3517.3517.1517.15297,955
8/15/201617.2817.4417.2817.32347,596
8/12/201617.5017.5517.3617.41379,579
8/11/201617.6217.6217.3317.46419,619
8/10/201617.5017.5817.4717.55495,849
8/9/201617.4017.6117.3517.55352,547
8/8/201617.3617.4217.3317.34219,350
8/5/201616.9517.4116.9517.38586,735
8/4/201617.0317.0916.8817.00609,031
8/3/201616.8117.0116.7216.98727,543
8/2/201616.5817.0216.4916.78769,061
8/1/201616.3316.5016.2716.47313,141
7/29/201616.3816.4916.2816.36265,942
7/28/201616.2816.5016.2616.41612,373
7/27/201616.2816.3916.2016.32493,434
7/26/201616.1816.2916.1116.23485,465
7/25/201616.3416.3416.2016.20256,184
7/22/201616.3516.4016.2216.34634,695
7/21/201616.1316.3316.0716.31906,772
7/20/201615.9916.2015.9216.10219,269
7/19/201615.8216.0015.7516.00270,576
7/18/201615.6715.8215.6215.81216,661
7/15/201615.6815.7315.6015.71204,123
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center