$15.29 -0.27 (%) American Capital Mortgage Investment Corp - NASDAQ

Aug. 28, 2015 | 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
8/28/201515.2515.4015.2015.291,027,204
8/27/201515.3915.6815.2915.56379,441
8/26/201515.3215.3915.2015.39453,763
8/25/201515.4815.4815.1815.20600,970
8/24/201515.4015.5814.7015.29704,106
8/21/201515.8015.9715.6815.70498,214
8/20/201515.8516.0215.8015.95265,075
8/19/201516.0016.0015.8515.91218,820
8/18/201515.9415.9915.8615.98301,534
8/17/201515.7315.9915.7315.99369,131
8/14/201515.7915.8515.6915.82228,618
8/13/201515.8815.8815.7415.77252,967
8/12/201515.7015.8715.6615.84303,638
8/11/201515.6015.8415.4615.80417,840
8/10/201515.6615.7015.5415.55423,666
8/7/201515.7415.8015.6915.71327,093
8/6/201515.8115.8915.7015.80320,242
8/5/201515.9515.9515.7615.84333,995
8/4/201516.0316.0915.9215.97372,339
8/3/201516.0816.1516.0416.09466,873
7/31/201516.0916.2316.0716.14415,698
7/30/201515.8016.1015.8016.07533,230
7/29/201515.9616.1615.9516.10462,739
7/28/201515.9116.0915.9016.03893,616
7/27/201516.0216.0815.9315.96331,788
7/24/201516.1016.2015.9515.98352,758
7/23/201516.3716.3716.1216.14360,635
7/22/201516.3516.4516.3516.37221,564
7/21/201516.3716.5416.3716.38269,307
7/20/201516.5416.5416.3916.47295,191
7/17/201516.5016.5716.4116.54305,764
7/16/201516.4816.6616.4816.52330,457
7/15/201516.4016.4916.3116.47380,302
7/14/201516.4516.5516.3716.48324,550
7/13/201516.4216.5816.4116.45299,974
7/10/201516.4416.6016.4016.48266,977
7/9/201516.7616.7716.4916.49312,012
7/8/201516.7816.8916.6916.73341,354
7/7/201516.5216.8016.5216.78514,433
7/6/201516.2716.4016.2316.40282,484
7/2/201516.1916.3316.1616.27346,758
7/1/201516.0516.2015.9016.16442,352
6/30/201516.0016.2215.9015.99736,475
6/29/201516.1916.3715.9616.00721,348
6/26/201516.6716.7016.1916.271,303,333
6/25/201517.3317.3617.1317.16490,122
6/24/201517.4417.4517.3117.33368,232
6/23/201517.5117.5417.4117.49382,916
6/22/201517.4817.5817.4617.50459,807
6/19/201517.5217.6417.4517.55931,436
6/18/201517.3817.5517.3817.51403,126
6/17/201517.2417.4117.1817.41436,221
6/16/201517.1517.3117.0717.25320,784
6/15/201517.2417.3117.1717.22287,098
6/12/201517.2317.3017.1517.24311,921
6/11/201517.0717.2317.0217.23519,822
6/10/201516.9217.0316.8417.03555,047
6/9/201516.9616.9916.8916.94638,005
6/8/201516.9917.0416.8317.00816,563
6/5/201517.1717.1716.9717.05911,079
6/4/201517.2017.2917.2017.28314,919
6/3/201517.3517.4017.1917.29387,820
6/2/201517.5317.6417.3717.42759,268
6/1/201517.4617.6417.4117.62498,104
5/29/201517.3817.4917.3117.47668,353
5/28/201517.3617.4417.3117.43380,575
5/27/201517.3017.3917.2717.38293,738
5/26/201517.3217.3617.2417.33512,849
5/22/201517.4517.4717.3617.39335,093
5/21/201517.5117.5217.4017.46297,679
5/20/201517.4317.5317.3617.48363,582
5/19/201517.4217.4617.3517.44304,909
5/18/201517.4117.4717.3017.46304,063
5/15/201517.4017.4717.2817.47406,434
5/14/201517.3917.4617.2317.38257,132
5/13/201517.2317.3917.2017.31415,128
5/12/201517.3317.4517.1817.36352,520
5/11/201517.3917.4817.2817.33378,097
5/8/201517.4517.5417.3717.46457,389
5/7/201517.3417.4317.1217.38462,544
5/6/201517.4817.4917.1917.34457,748
5/5/201517.5517.6417.3617.41590,625
5/4/201517.5817.6717.5217.59456,311
5/1/201517.5317.6617.4617.62593,572
4/30/201517.6017.8017.4817.541,396,931
4/29/201517.8417.8517.6517.71962,649
4/28/201518.1518.1517.7617.86861,916
4/27/201518.1818.2118.0418.10287,775
4/24/201518.1018.2518.0318.09191,044
4/23/201518.1118.2018.0818.11165,259
4/22/201518.1418.2018.0818.11211,472
4/21/201518.2518.2618.0918.09177,840
4/20/201518.1818.2818.1818.22186,867
4/17/201518.1218.2818.1118.17279,507
4/16/201518.1418.2518.1118.20157,222
4/15/201518.1818.2918.1318.19205,941
4/14/201518.0118.1918.0118.17215,123
4/13/201518.1718.2018.0218.06311,612
4/10/201518.0518.1918.0518.17234,413
4/9/201518.0418.0817.9318.02259,522
  • Showing 1-100 of 1,024 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!