$17.28 +0.01 (%) American Capital Mortgage Investment Corp - NASDAQ

Aug. 25, 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
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
7/14/201615.7115.7815.6415.65232,175
7/13/201615.7115.7515.6115.71232,699
7/12/201615.7115.8115.6615.70738,496
7/11/201615.5815.8315.5215.76349,839
7/8/201615.7715.7815.5315.62426,189
7/7/201615.7115.7615.6515.71406,899
7/6/201615.5215.8115.4515.74314,517
7/5/201615.8515.9015.5015.54587,769
7/1/201615.8515.9015.7215.84554,280
6/30/201615.6015.8115.5115.79272,322
6/29/201615.5015.6615.5015.59348,008
6/28/201615.3115.5215.2315.48458,692
6/27/201615.6615.7315.4515.62577,763
6/24/201615.5015.9115.4315.74510,302
6/23/201615.7915.8415.7015.79170,201
6/22/201615.7915.8415.7215.75296,241
6/21/201615.8915.9115.7515.78369,121
6/20/201615.8616.0015.8415.84239,897
6/17/201615.8515.9515.7615.79536,786
6/16/201615.6815.8215.5915.82324,149
6/15/201615.6615.7615.6115.67424,790
6/14/201615.7415.8115.6115.63372,377
6/13/201616.0216.0215.7915.80264,668
6/10/201616.0316.0815.9215.99343,821
6/9/201616.0316.0815.9716.06236,507
6/8/201616.0216.1115.9516.02299,507
6/7/201615.9916.0715.9415.98551,139
6/6/201615.9415.9915.8515.93291,511
6/3/201615.8915.9615.8315.891,156,223
6/2/201615.8515.9115.7615.84430,312
6/1/201615.8315.8915.8015.85442,148
5/31/201615.7815.8815.7415.83390,421
5/27/201615.6615.8215.6615.81301,099
5/26/201615.6615.7515.6115.67489,209
5/25/201615.6615.7415.5715.62579,012
5/24/201615.5515.7215.4915.661,334,483
5/23/201615.2515.5815.2415.53972,464
5/20/201615.0215.2015.0215.19557,570
5/19/201614.9715.0414.7915.02525,327
5/18/201615.2915.3514.9315.04620,269
5/17/201615.4015.4415.2015.28437,533
5/16/201615.3215.4715.3215.40286,314
5/13/201615.4015.4615.3015.38343,359
5/12/201615.3815.4815.2715.38308,219
5/11/201615.3315.4915.3315.36374,313
5/10/201615.4115.4215.2815.40235,576
5/9/201615.3715.4615.2815.38495,262
5/6/201615.0615.3515.0615.34398,829
5/5/201615.1115.2715.0715.16884,832
5/4/201614.6715.1014.6215.061,552,563
5/3/201614.7314.7514.5914.73636,047
5/2/201614.8214.9014.6114.73614,481
4/29/201614.6714.8314.6114.83578,486
4/28/201614.5714.7414.4914.72619,950
4/27/201614.9514.9614.8414.901,037,751
4/26/201614.9515.0514.8614.92382,581
4/25/201614.8614.9814.8414.93372,753
4/22/201614.9014.9414.8114.88314,673
4/21/201614.9514.9714.7914.86410,140
4/20/201614.9515.0014.9314.94522,351
4/19/201614.9315.0714.9214.97544,627
4/18/201614.8414.9414.8114.91255,558
4/15/201614.9514.9714.8214.87336,448
4/14/201614.9315.0414.8814.95258,762
4/13/201614.8514.9814.8114.93557,348
4/12/201614.8214.9414.7814.85329,384
4/11/201614.6914.8514.5814.791,065,957
4/8/201614.5114.6114.4514.47219,389
4/7/201614.3614.5614.3114.45301,992
4/6/201614.5014.6014.3514.39432,216
4/5/201614.5214.6514.4814.54335,872
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center