American Capital Mortgage Investment Corp $20.02

up +0.09


1/8/2014 04:00 PM  |  NASDAQ : MTGE  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
8/1/201420.0120.1619.9420.02449,256
7/31/201419.8520.0119.6919.93681,810
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
6/2/201420.4920.4920.2520.28618,167
5/30/201420.4120.4720.3020.43507,084
5/29/201420.4520.4620.3220.36361,100
5/28/201420.5420.5920.3820.39638,625
5/27/201420.5020.6720.4620.54356,510
5/23/201420.3220.5020.2520.41239,203
5/22/201420.1020.3420.0720.23398,266
5/21/201420.0920.1320.0120.06416,493
5/20/201420.1620.1919.9420.05525,847
5/19/201419.9620.1619.8120.15793,850
5/16/201419.8219.9619.7619.90476,664
5/15/201419.6719.9019.6619.82678,726
5/14/201419.8919.9619.8119.92431,428
5/13/201420.0020.0919.8119.82460,748
5/12/201420.0220.1419.8919.99435,816
5/9/201419.8520.0319.8319.98343,750
5/8/201420.0120.1819.8919.89432,364
5/7/201419.7920.1419.7920.13344,263
5/6/201419.8419.9119.7819.81380,250
5/5/201419.8519.9519.8019.87305,903
5/2/201420.0920.0919.8419.95475,857
5/1/201419.9520.2519.8020.14827,302
4/30/201419.5619.8119.4619.80379,475
4/29/201419.7319.8219.4819.54886,747
4/28/201419.6919.8819.6719.70521,175
4/25/201419.6319.7519.6019.72346,839
4/24/201419.6419.7519.5319.65313,827
4/23/201419.5519.6519.5219.60270,205
4/22/201419.4819.5519.4019.51371,323
4/21/201419.2919.4619.2419.43372,177
4/17/201419.3619.4019.1819.28401,788
4/16/201419.3019.3719.1819.36355,360
4/15/201419.1819.2919.1119.25397,223
4/14/201419.2819.3919.0819.17349,856
4/11/201419.1619.4519.1619.23427,571
4/10/201419.2319.4819.1519.231,418,533
4/9/201419.2219.2619.0819.19492,537
4/8/201419.1119.2419.0419.19557,822
4/7/201418.9619.2818.9019.12493,498
4/4/201418.8919.0918.8518.92452,097
4/3/201418.9518.9818.7918.87279,537
4/2/201418.8218.9518.8018.93302,071
4/1/201418.7518.8918.6418.82612,049
3/31/201418.8218.8618.6318.77627,939
3/28/201418.8118.9418.7018.72410,549
3/27/201418.7218.9518.5318.77865,945
3/26/201419.6419.7119.3419.361,042,743
3/25/201419.9219.9219.5719.59749,851
3/24/201419.9719.9919.6119.82739,949
3/21/201419.7719.9719.7519.93831,725
3/20/201419.6319.7419.4219.72439,389
3/19/201420.1820.1819.6219.69603,730
3/18/201420.1020.2020.0420.13288,032
3/17/201420.1720.2220.0720.09323,382
3/14/201420.1620.3320.0620.15408,786
3/13/201419.9020.1519.7420.15526,268
3/12/201419.5219.8819.5219.86460,030
Trading Center