$19.81 -0.03 (%) American Capital Mortgage Investment Corp - NASDAQ

Oct. 23, 2014 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
10/22/201419.9720.1019.8119.84704,966
10/21/201419.9519.9819.7719.90441,247
10/20/201419.6319.8819.5519.88467,691
10/17/201419.8619.8719.5919.60506,413
10/16/201419.6219.7919.4619.73529,168
10/15/201419.6119.7919.4319.701,187,623
10/14/201419.7019.8019.5919.61610,223
10/13/201419.3219.8219.3219.62512,024
10/10/201419.4919.6119.3319.33390,150
10/9/201419.5419.7519.4119.42395,844
10/8/201419.1419.5019.1219.48550,439
10/7/201419.0719.2518.9719.12334,576
10/6/201418.8819.1218.8519.02358,819
10/3/201419.0319.0318.7918.87412,036
10/2/201419.0519.1318.8218.88383,496
10/1/201418.8819.0718.8519.02546,000
9/30/201419.0719.1718.8118.82755,897
9/29/201419.1919.2119.0019.09514,343
9/26/201419.1619.2619.0219.21706,304
9/25/201419.7519.8819.6419.80750,210
9/24/201419.7719.8319.6419.69508,183
9/23/201419.8319.9119.7219.72435,675
9/22/201420.1520.2019.8219.86441,205
9/19/201419.9920.1719.9420.101,342,178
9/18/201420.1120.1219.8919.92460,069
9/17/201420.0520.2319.9520.05472,645
9/16/201419.8720.0019.7220.00441,730
9/15/201419.8619.9819.7719.87443,337
9/12/201420.4920.4919.8619.91745,354
9/11/201420.2820.5220.2620.50534,585
9/10/201420.3820.4420.1620.24306,275
9/9/201420.4020.4820.3720.37271,172
9/8/201420.4920.4920.3520.45273,014
9/5/201420.2120.4620.2120.43302,875
9/4/201420.4020.4020.1920.25434,837
9/3/201420.3720.4320.3420.35337,303
9/2/201420.6220.6220.3520.41357,863
8/29/201420.4220.6020.3820.58248,824
8/28/201420.4620.4920.3820.45239,314
8/27/201420.5420.5520.4320.48303,948
8/26/201420.4820.5320.4020.48260,896
8/25/201420.3620.4920.3120.421,400,941
8/22/201420.4820.5220.3320.36270,167
8/21/201420.4020.5320.4020.44334,950
8/20/201420.4220.5020.3920.47254,476
8/19/201420.4820.5120.3920.45253,543
8/18/201420.5020.5320.3720.44235,049
8/15/201420.4020.4720.3520.42439,722
8/14/201420.3520.3620.2820.31265,231
8/13/201420.3820.3820.2820.31178,289
8/12/201420.3020.4020.2920.31323,261
8/11/201420.3320.4220.2620.33254,683
8/8/201420.1320.3020.1320.24250,805
8/7/201420.2720.4120.1320.14344,783
8/6/201420.0720.2720.0720.21297,441
8/5/201420.1320.1720.0420.07313,948
8/4/201420.0420.1220.0320.07352,128
8/1/201420.0120.1619.9420.02449,256
7/31/201419.8520.0119.6919.93687,585
7/30/201420.0420.1019.8219.85452,867
7/29/201420.1520.1920.0020.02330,562
7/28/201419.9820.1019.9420.05404,352
7/25/201419.8520.0019.8319.92272,812
7/24/201419.9119.9519.8119.892,255,221
7/23/201419.9220.0019.8619.92220,661
7/22/201419.8119.8919.7319.86212,559
7/21/201419.6019.7719.5919.71361,337
7/18/201419.5519.7619.5519.65266,888
7/17/201419.5919.6919.5519.59230,084
7/16/201419.7219.7319.5719.64405,118
7/15/201419.7919.8219.6219.69269,312
7/14/201419.6519.7719.6019.75268,225
7/11/201419.6519.7619.5819.59351,011
7/10/201419.5919.7619.5519.66437,152
7/9/201419.6119.6919.5119.67488,902
7/8/201419.6019.7219.5619.63500,531
7/7/201419.5719.5819.4919.56353,126
7/3/201419.6919.7519.4519.57745,302
7/2/201419.8019.8419.5719.79487,178
7/1/201419.9520.0719.7719.83440,877
6/30/201420.0320.0419.8720.02333,750
6/27/201419.9020.0919.8520.021,086,376
6/26/201419.7119.9719.6219.94734,685
6/25/201420.2720.3220.1320.26822,829
6/24/201420.2320.4320.2320.30541,299
6/23/201420.4120.5020.3620.40422,751
6/20/201420.4320.4520.2520.35836,521
6/19/201420.5220.5520.3520.35422,004
6/18/201420.4020.4620.2820.44367,770
6/17/201420.4820.5820.3020.33330,941
6/16/201420.5520.6820.4320.52467,143
6/13/201420.5720.6520.4020.55360,751
6/12/201420.3520.6020.2920.57427,919
6/11/201420.3220.4320.3020.39246,576
6/10/201420.4820.4820.3420.35386,340
6/9/201420.4720.6220.4120.43587,846
6/6/201420.4920.6420.4520.52388,026
6/5/201420.2020.4120.1420.41495,917
6/4/201420.1920.1919.9920.14334,252
6/3/201420.2320.2920.1320.15342,639
  • Showing 1-100 of 810 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center