$19.63 +0.15 (%) American Capital Mortgage Investment Corp - NASDAQ

Dec. 19, 2014 | 12:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
12/18/201419.4919.5119.2519.48318,561
12/17/201419.0919.3619.0919.36381,161
12/16/201419.1719.3019.0619.06590,270
12/15/201419.4519.5419.1119.21536,356
12/12/201419.5619.6419.4319.44421,842
12/11/201419.4019.7019.3319.66465,613
12/10/201419.8519.8719.3919.40448,589
12/9/201419.3619.8519.3519.85477,940
12/8/201419.8919.9919.4719.51477,532
12/5/201420.0420.0819.8519.94436,910
12/4/201420.1920.2220.0220.13395,751
12/3/201420.1420.2220.0220.16220,465
12/2/201420.0020.1519.9220.10298,081
12/1/201420.1120.1119.9219.96295,388
11/28/201420.1220.1720.0520.07187,106
11/26/201420.0020.1219.9520.07302,775
11/25/201420.0020.0019.8719.94275,804
11/24/201419.8019.9519.7719.92223,076
11/21/201419.9419.9419.6819.77436,763
11/20/201419.7819.8819.7119.88266,779
11/19/201419.7519.8319.6819.76403,429
11/18/201419.8319.8519.7419.75253,516
11/17/201419.6519.8219.6519.73382,087
11/14/201419.6019.7619.5619.74253,266
11/13/201419.7019.7619.6319.63247,988
11/12/201419.6819.7019.5719.67231,783
11/11/201419.6819.7519.6219.66178,205
11/10/201419.7019.7519.6219.72326,754
11/7/201419.5919.7319.4519.69371,985
11/6/201419.6019.6219.4719.56296,142
11/5/201419.6219.7219.4819.57390,667
11/4/201419.7719.7919.5719.61547,213
11/3/201419.5719.7119.5419.70491,797
10/31/201419.7019.7619.4519.591,007,634
10/30/201419.6519.7919.4219.70633,915
10/29/201420.0620.0619.6419.75618,390
10/28/201419.8520.0419.7820.031,114,807
10/27/201419.8519.8919.7019.84414,559
10/24/201419.8819.8819.6919.84442,245
10/23/201419.9319.9519.7619.84858,181
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
  • Showing 1-100 of 850 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center