$12.62 -0.29 (%) American Capital Mortgage Investment Corp - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
2/10/201612.9413.1112.8712.91781,382
2/9/201613.1013.2312.8812.95938,436
2/8/201613.4513.4713.1513.151,105,802
2/5/201613.5413.6013.3013.48854,938
2/4/201613.7513.8413.4613.531,115,880
2/3/201613.1013.4512.9913.411,077,280
2/2/201612.9313.0712.6713.02572,420
2/1/201613.0113.1312.9412.99502,502
1/29/201612.6913.0412.6113.03699,161
1/28/201612.5512.7712.4812.56397,030
1/27/201612.6012.7312.3812.44445,593
1/26/201612.2612.6612.0812.59505,169
1/25/201612.7412.7412.2412.26441,902
1/22/201612.4812.8112.3312.74603,754
1/21/201612.6712.6712.2812.33806,509
1/20/201612.6112.7012.0112.60969,409
1/19/201613.0513.0512.6512.80723,993
1/15/201613.2013.2112.6313.031,081,851
1/14/201613.4413.5513.1513.42434,764
1/13/201613.7913.7913.3413.44577,600
1/12/201614.1214.1213.6813.75404,557
1/11/201614.1814.2314.0214.11307,911
1/8/201614.2914.3614.1014.13488,048
1/7/201614.1814.3614.0514.29665,307
1/6/201614.1314.5014.1314.36697,940
1/5/201614.1014.5214.0514.41414,496
1/4/201613.9014.1013.8414.08447,972
12/31/201513.9314.1513.9313.96501,060
12/30/201514.0914.1714.0314.03457,300
12/29/201514.2314.3714.0514.16412,752
12/28/201514.6614.7314.4814.62491,460
12/24/201514.8414.8614.6914.70203,624
12/23/201514.9114.9314.7914.86330,964
12/22/201514.5814.8214.5414.80632,149
12/21/201514.3514.5514.2214.54663,968
12/18/201514.1914.4014.1414.271,142,398
12/17/201514.2114.3514.1514.24447,962
12/16/201513.9414.2113.9014.18691,716
12/15/201513.7513.9813.7413.89743,777
12/14/201514.0914.1713.6313.77671,889
12/11/201514.2114.3214.0614.14786,651
12/10/201514.2214.3514.1214.32491,353
12/9/201514.2314.3814.2314.23414,214
12/8/201514.2514.3214.0814.27464,724
12/7/201514.5214.5214.2614.33418,002
12/4/201514.5414.6014.5014.52333,301
12/3/201514.6014.7114.4914.51427,085
12/2/201514.7414.7714.6114.63328,636
12/1/201515.0015.0514.7014.72843,802
11/30/201515.0315.0814.9314.99809,115
11/27/201514.8515.0214.8215.01159,547
11/25/201514.7414.8614.6514.85323,723
11/24/201514.7814.8514.6714.75345,122
11/23/201514.9214.9514.8214.89214,678
11/20/201515.0715.1214.8814.89342,997
11/19/201514.9515.1214.9515.05367,854
11/18/201514.8415.0514.7715.04542,931
11/17/201514.8414.9714.7514.78517,378
11/16/201514.7114.8914.6314.87541,591
11/13/201514.7414.8614.6614.81428,177
11/12/201514.8214.9814.7814.81471,854
11/11/201514.9015.0614.8814.90356,326
11/10/201514.6314.9214.6314.90602,581
11/9/201514.5914.7214.5414.62501,907
11/6/201514.5814.7414.4214.68497,440
11/5/201514.9014.9014.6714.68481,152
11/4/201514.9614.9914.8314.86518,398
11/3/201514.8814.9814.7614.96485,027
11/2/201514.4114.8914.4114.86561,306
10/30/201514.4214.5614.3014.51734,660
10/29/201514.6014.6014.2514.48719,745
10/28/201514.4214.7414.3314.641,165,266
10/27/201514.2714.8414.2214.381,074,165
10/26/201514.8714.9014.7514.85657,369
10/23/201514.8114.8814.6414.86574,534
10/22/201514.8014.8514.7314.80530,951
10/21/201514.7814.8714.7114.75352,505
10/20/201514.7614.8014.6814.75580,367
10/19/201514.7714.8714.7314.74354,992
10/16/201514.9814.9814.8314.86329,806
10/15/201514.9414.9514.6714.94557,028
10/14/201514.8915.0214.8114.90311,077
10/13/201515.1115.1314.8914.93267,961
10/12/201515.1315.2215.0915.09187,540
10/9/201515.1515.2115.0115.14252,212
10/8/201515.1515.2215.1115.15588,964
10/7/201514.9715.1814.9715.18444,266
10/6/201515.0615.0614.9314.98410,431
10/5/201514.8915.1614.8915.03667,528
10/2/201514.8814.9514.8114.93809,724
10/1/201514.7314.9014.6414.85935,497
9/30/201514.4714.7614.3714.741,634,331
9/29/201514.6014.6714.4514.491,148,618
9/28/201514.8014.8814.5114.651,155,773
9/25/201515.4315.4315.1915.20648,054
9/24/201515.3615.4815.2915.42647,000
9/23/201515.3415.4715.3315.44618,312
9/22/201515.4015.4815.3215.33489,854
9/21/201515.4015.5015.3215.48445,456
9/18/201515.3915.4515.2715.361,143,390
  • Showing 1-100 of 1,137 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center