$15.53 +0.34 (%) American Capital Mortgage Investment Corp - NASDAQ

May. 23, 2016 | 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
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
4/4/201614.7014.7014.5214.54272,109
4/1/201614.6514.7514.5014.64290,744
3/31/201614.4014.7414.3814.68740,657
3/30/201614.4414.5614.3514.35431,540
3/29/201614.1614.4714.1314.44396,753
3/28/201614.6014.6714.4614.54693,463
3/24/201614.5014.6014.3414.58323,648
3/23/201614.7614.7714.4914.50487,202
3/22/201614.6714.7914.5514.77348,060
3/21/201614.4814.7414.4814.68435,731
3/18/201614.5014.5314.3814.44965,861
3/17/201614.0814.5114.0414.46536,449
3/16/201613.9014.1213.8814.06379,699
3/15/201613.9514.0113.7813.93305,428
3/14/201614.1114.1713.8914.06439,763
3/11/201614.0014.2414.0014.19481,321
3/10/201614.1714.2213.8114.04547,356
3/9/201614.3714.4213.9714.15612,002
3/8/201614.4614.4914.1514.37704,976
3/7/201614.2714.5114.2514.50946,247
3/4/201614.3014.4314.2114.361,215,699
3/3/201614.0114.2613.9314.24907,143
3/2/201613.7114.0413.6313.97919,904
3/1/201613.8513.9013.6513.69494,765
2/29/201613.7413.9413.7413.82915,837
2/26/201613.6414.0813.6313.77808,427
2/25/201613.6113.7213.5013.60395,599
2/24/201613.4913.6213.1013.57752,059
2/23/201613.3413.6213.2513.54458,066
2/22/201613.4613.5813.4013.44671,889
2/19/201613.3713.4313.2813.34390,672
2/18/201613.3613.4213.2513.39392,219
2/17/201613.1713.3413.0713.29984,691
2/16/201612.8113.1212.7413.07873,049
2/12/201612.6312.9412.4912.81738,839
2/11/201612.7912.7912.5312.62754,650
2/10/201612.9413.1112.8712.91781,382
2/9/201613.1013.2312.8812.95938,436
2/8/201613.4513.4713.1513.151,105,802
2/5/201613.5413.6013.3013.48854,938
2/4/201613.7513.8413.4613.531,115,880
2/3/201613.1013.4512.9913.411,077,280
2/2/201612.9313.0712.6713.02572,420
2/1/201613.0113.1312.9412.99502,502
1/29/201612.6913.0412.6113.03699,161
1/28/201612.5512.7712.4812.56397,030
1/27/201612.6012.7312.3812.44445,593
1/26/201612.2612.6612.0812.59505,169
1/25/201612.7412.7412.2412.26441,902
1/22/201612.4812.8112.3312.74603,754
1/21/201612.6712.6712.2812.33806,509
1/20/201612.6112.7012.0112.60969,409
1/19/201613.0513.0512.6512.80723,993
1/15/201613.2013.2112.6313.031,081,851
1/14/201613.4413.5513.1513.42434,764
1/13/201613.7913.7913.3413.44577,600
1/12/201614.1214.1213.6813.75404,557
1/11/201614.1814.2314.0214.11307,911
1/8/201614.2914.3614.1014.13488,048
1/7/201614.1814.3614.0514.29665,307
1/6/201614.1314.5014.1314.36697,940
1/5/201614.1014.5214.0514.41414,496
1/4/201613.9014.1013.8414.08447,972
12/31/201513.9314.1513.9313.96501,060
12/30/201514.0914.1714.0314.03457,300
  • Showing 1-100 of 1,208 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center