$16.35 -0.20 (%) MTGE Investment Corp - NASDAQ

Jan. 18, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTGE historical data

Date Open High Low Close Volume
1/17/201716.7516.8516.5016.55236,716
1/13/201716.5516.8016.5516.70197,978
1/12/201716.9016.9516.5016.55229,575
1/11/201716.9017.0516.8016.90544,100
1/10/201716.7016.9816.6516.90440,838
1/9/201716.7016.8516.6016.75546,685
1/6/201716.7016.9016.6516.70257,934
1/5/201716.7516.8016.6016.75299,094
1/4/201716.5016.7516.5016.70389,659
1/3/201715.8016.5515.7516.50682,631
12/30/201615.9015.9515.6515.70483,741
12/29/201615.6515.9015.6015.85490,389
12/28/201615.4515.7015.4015.70510,038
12/27/201616.1016.2515.6515.90664,694
12/23/201615.9516.1015.7016.05453,011
12/22/201616.0016.0515.8516.00513,730
12/21/201616.0516.1515.8815.95445,187
12/20/201616.0016.2015.9516.00289,443
12/19/201616.0016.1515.8016.00600,954
12/16/201615.6516.1515.6515.95695,781
12/15/201616.1516.1515.5015.55500,882
12/14/201616.2016.4816.1016.20360,962
12/13/201616.6016.7016.1016.15356,435
12/12/201616.9017.0016.5516.60326,744
12/9/201616.9517.0516.8016.95445,268
12/8/201616.8017.0016.7517.00358,810
12/7/201616.6016.9016.6016.80277,593
12/6/201616.4016.5816.3516.55303,331
12/5/201616.2016.4016.2016.35450,619
12/2/201616.5016.5516.1516.15310,378
12/1/201616.7016.7416.1516.45570,960
11/30/201616.9516.9516.6516.70262,960
11/29/201616.9017.1016.8016.95364,320
11/28/201616.7516.9016.7016.85300,967
11/25/201616.6516.8016.6016.8072,416
11/23/201616.6516.8516.5016.55215,268
11/22/201616.7516.8016.6016.70366,374
11/21/201616.6016.7516.5516.65252,158
11/18/201616.5016.5516.3016.55306,380
11/17/201616.3516.6016.3516.40290,260
11/16/201616.3516.6016.3516.45411,439
11/15/201616.4516.5515.9016.35499,030
11/14/201616.8016.9016.4516.50555,465
11/11/201616.5517.0016.5516.80518,079
11/10/201617.1517.2016.5516.60408,606
11/9/201616.3517.1016.3517.05368,108
11/8/201617.1517.1517.0517.10236,203
11/7/201617.0517.2516.9517.10255,197
11/4/201617.0017.2016.9017.00279,065
11/3/201617.2017.3016.7516.90276,697
11/2/201616.8516.8516.6516.75298,538
11/1/201617.0517.1016.6516.75448,039
10/31/201617.1017.1517.0017.05141,366
10/28/201617.0517.1516.9017.0063,769
10/27/201617.3017.3017.0517.0881,737
10/26/201617.3017.4017.2517.25126,052
10/25/201617.2017.4017.2017.40182,256
10/24/201617.0517.2017.0017.20201,309
10/21/201617.0517.1017.0017.00202,222
10/20/201616.9017.1016.9017.10198,217
10/19/201616.9017.0516.8017.00151,335
10/18/201616.7016.9516.7016.8094,289
10/17/201616.8516.8516.7016.75110,344
10/14/201616.8416.9116.7316.80132,962
10/13/201616.7816.9816.7216.89140,832
10/12/201616.4916.8616.4916.76197,736
10/11/201616.4616.5916.4216.52198,626
10/10/201616.4416.6716.4016.53204,214
10/7/201616.4816.5216.2916.46338,662
10/6/201616.4016.5316.3316.40470,734
10/5/201616.5916.6816.4816.50347,099
10/4/201616.9016.9516.4116.61444,923
10/3/201617.1517.1516.8716.89285,395
9/30/201617.2317.3017.1117.19228,529
9/29/201617.2617.2817.0717.17170,023
9/28/201617.2817.3617.1217.25257,201
9/27/201617.5717.7217.5217.67269,862
9/26/201617.6117.7717.5217.54291,724
9/23/201617.6217.7117.5717.61279,851
9/22/201617.4717.7117.4717.71342,978
9/21/201617.3817.5017.2517.47261,283
9/20/201617.4117.4717.3417.35233,773
9/19/201617.2217.4617.2217.36237,037
9/16/201617.3417.3417.0017.22916,662
9/15/201617.1817.3817.0917.33210,380
9/14/201617.0617.3117.0317.14288,444
9/13/201617.1917.2217.0117.01373,015
9/12/201617.0017.2216.8517.19275,695
9/9/201617.6617.6616.9816.98338,104
9/8/201617.6317.7417.6217.70262,775
9/7/201617.5217.7117.5017.70406,511
9/6/201617.3617.5217.2017.50357,081
9/2/201617.1117.3717.0717.34490,022
9/1/201617.0017.0716.8617.01422,226
8/31/201616.9617.0916.8817.06294,913
8/30/201616.9817.0216.9317.00330,134
8/29/201616.9217.1216.9216.95332,517
8/26/201617.2617.3116.9016.94499,652
8/25/201617.2117.3217.1517.28249,138
8/24/201617.2817.3317.1717.27311,708
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center